Access Protocol Historical Data

ACS Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.00178
-0.79%
$ 54.31 million $ 581,420
Oct 8, 2023 $ 0.0018
-0.12%
$ 54.74 million $ 2.08 million
Oct 7, 2023 $ 0.0018
-0.32%
$ 54.81 million $ 618,991
Oct 6, 2023 $ 0.00181
-0.32%
$ 54.98 million $ 903,713
Oct 5, 2023 $ 0.00181
-1.96%
$ 55.15 million $ 812,124
Oct 4, 2023 $ 0.00185
+1.06%
$ 56.26 million $ 1.24 million
Oct 3, 2023 $ 0.00183
-0.20%
$ 55.67 million $ 2.08 million
Oct 2, 2023 $ 0.00183
+1.39%
$ 55.76 million $ 1.08 million
Oct 1, 2023 $ 0.00181
-0.65%
$ 55 million $ 677,327
Sep 30, 2023 $ 0.00182
-1.64%
$ 55.36 million $ 785,333
Sep 29, 2023 $ 0.00185
-0.26%
$ 56.28 million $ 1.02 million
Sep 28, 2023 $ 0.00185
+0.81%
$ 56.42 million $ 841,047
Sep 27, 2023 $ 0.00184
+3.93%
$ 55.93 million $ 1.29 million
Sep 26, 2023 $ 0.00177
+0.90%
$ 53.82 million $ 649,283
Sep 25, 2023 $ 0.00176
+0.39%
$ 53.49 million $ 669,335
Sep 24, 2023 $ 0.00175
+0.16%
$ 53.26 million $ 549,785
Sep 23, 2023 $ 0.00175
-0.45%
$ 53.18 million $ 541,152
Sep 22, 2023 $ 0.00176
-1.12%
$ 53.44 million $ 700,701
Sep 21, 2023 $ 0.00178
-2.73%
$ 54.03 million $ 1.07 million
Sep 20, 2023 $ 0.00183
-1.96%
$ 55.53 million $ 1.31 million
Sep 19, 2023 $ 0.00186
+4.19%
$ 56.64 million $ 1.01 million
Sep 18, 2023 $ 0.00179
+0.85%
$ 54.32 million $ 862,418
Sep 17, 2023 $ 0.00177
-0.68%
$ 53.87 million $ 600,632
Sep 16, 2023 $ 0.00179
-0.68%
$ 54.23 million $ 933,273
Sep 15, 2023 $ 0.0018
-2.27%
$ 54.52 million $ 950,203
Sep 14, 2023 $ 0.00184
+2.50%
$ 55.78 million $ 700,758
Sep 13, 2023 $ 0.00179
-1.58%
$ 54.41 million $ 768,479
Sep 12, 2023 $ 0.00182
-0.08%
$ 55.27 million $ 714,872
Sep 11, 2023 $ 0.00182
-3.34%
$ 55.31 million $ 816,702
Sep 10, 2023 $ 0.00188
-0.68%
$ 57.22 million $ 871,584
Sep 9, 2023 $ 0.0019
-6.04%
$ 57.61 million $ 999,803
Sep 8, 2023 $ 0.00202
+3.53%
$ 61.29 million $ 1.17 million
Sep 7, 2023 $ 0.00195
+0.48%
$ 59.2 million $ 3.06 million
Sep 6, 2023 $ 0.00194
+4.65%
$ 58.92 million $ 2.38 million
Sep 5, 2023 $ 0.00185
+1.89%
$ -- $ 1.18 million
Sep 4, 2023 $ 0.00182
+1.20%
$ -- $ 676,015
Sep 3, 2023 $ 0.0018
-1.81%
$ -- $ 1 million
Sep 2, 2023 $ 0.00187
+0.92%
$ -- $ 989,962
Sep 1, 2023 $ 0.00185
-1.72%
$ -- $ 1.16 million
Aug 31, 2023 $ 0.00188
-2.66%
$ -- $ 1.07 million
Aug 30, 2023 $ 0.00194
-0.17%
$ -- $ 860,081
Aug 29, 2023 $ 0.00194
+0.00%
$ -- $ 1.03 million
Aug 28, 2023 $ 0.00194
-1.55%
$ -- $ 1.07 million
Aug 27, 2023 $ 0.00197
-1.00%
$ -- $ 711,582
Aug 26, 2023 $ 0.00199
+2.77%
$ -- $ 875,824
Aug 25, 2023 $ 0.00194
-1.42%
$ -- $ 1.2 million
Aug 24, 2023 $ 0.00196
-2.93%
$ -- $ 1.13 million
Aug 23, 2023 $ 0.00202
-0.95%
$ -- $ 1.03 million
Aug 22, 2023 $ 0.00204
-2.26%
$ -- $ 1.19 million
Aug 21, 2023 $ 0.00209
+0.20%
$ -- $ 1.24 million