Access Protocol Historical Data

ACS Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.00209
-1.48%
$ -- $ 1.16 million
Aug 19, 2023 $ 0.00212
-3.27%
$ -- $ 1.3 million
Aug 18, 2023 $ 0.00219
-3.54%
$ -- $ 1.81 million
Aug 17, 2023 $ 0.00227
-3.21%
$ -- $ 2.39 million
Aug 16, 2023 $ 0.00234
-13.23%
$ -- $ 3.88 million
Aug 15, 2023 $ 0.0027
+20.13%
$ -- $ 14.67 million
Aug 14, 2023 $ 0.00225
-2.22%
$ -- $ 3.93 million
Aug 13, 2023 $ 0.0023
+3.21%
$ -- $ 2.51 million
Aug 12, 2023 $ 0.00223
-8.59%
$ -- $ 3.7 million
Aug 11, 2023 $ 0.00243
+22.80%
$ -- $ 7.02 million
Aug 10, 2023 $ 0.00198
+0.15%
$ -- $ 1.59 million
Aug 9, 2023 $ 0.00198
-2.76%
$ -- $ 2.27 million
Aug 8, 2023 $ 0.00204
+0.73%
$ -- $ 2.37 million
Aug 7, 2023 $ 0.00202
+5.90%
$ -- $ 6.44 million
Aug 6, 2023 $ 0.00191
+0.84%
$ -- $ 1.5 million
Aug 5, 2023 $ 0.00189
-5.26%
$ -- $ 1.67 million
Aug 4, 2023 $ 0.002
-0.37%
$ -- $ 1.63 million
Aug 3, 2023 $ 0.00201
-0.39%
$ -- $ 1.31 million
Aug 2, 2023 $ 0.00202
-1.29%
$ -- $ 1.54 million
Aug 1, 2023 $ 0.00204
-4.95%
$ -- $ 2.43 million
Jul 31, 2023 $ 0.00215
-4.87%
$ -- $ 2.76 million
Jul 30, 2023 $ 0.00226
-2.17%
$ -- $ 1.27 million
Jul 29, 2023 $ 0.00231
-0.19%
$ -- $ 981,033
Jul 28, 2023 $ 0.00231
-0.65%
$ -- $ 1.12 million
Jul 27, 2023 $ 0.00233
+0.42%
$ -- $ 1.2 million
Jul 26, 2023 $ 0.00232
+0.41%
$ 232.05 million $ 1.33 million
Jul 25, 2023 $ 0.00231
-1.19%
$ 231.1 million $ 1.58 million
Jul 24, 2023 $ 0.00234
-6.59%
$ 234 million $ 1.55 million
Jul 23, 2023 $ 0.0025
-1.23%
$ 250.5 million $ 2.37 million
Jul 22, 2023 $ 0.00253
-2.73%
$ 253.63 million $ 1.53 million
Jul 21, 2023 $ 0.0026
-3.03%
$ 260.58 million $ 3.87 million
Jul 20, 2023 $ 0.00268
+0.84%
$ 268.73 million $ 1.46 million
Jul 19, 2023 $ 0.00266
+0.03%
$ 266.5 million $ 2.68 million
Jul 18, 2023 $ 0.00266
-1.77%
$ 266.43 million $ 1.2 million
Jul 17, 2023 $ 0.00271
-1.60%
$ 271.25 million $ 1.37 million
Jul 16, 2023 $ 0.00275
+0.20%
$ 275.64 million $ 1.95 million
Jul 15, 2023 $ 0.00274
-2.21%
$ 274.67 million $ 2.29 million
Jul 14, 2023 $ 0.0028
-3.19%
$ 280.89 million $ 1.45 million
Jul 13, 2023 $ 0.0029
+1.32%
$ 290.15 million $ 1.47 million
Jul 12, 2023 $ 0.00286
-1.83%
$ 286.36 million $ 781,251
Jul 11, 2023 $ 0.00291
-0.98%
$ 291.69 million $ 787,590
Jul 10, 2023 $ 0.00294
-2.24%
$ 294.58 million $ 1.13 million
Jul 9, 2023 $ 0.00301
-0.17%
$ 301.33 million $ 637,899
Jul 8, 2023 $ 0.00301
-2.44%
$ 301.78 million $ 628,707
Jul 7, 2023 $ 0.00309
+0.85%
$ 309.33 million $ 1.18 million
Jul 6, 2023 $ 0.00306
-2.50%
$ 306.72 million $ 2.19 million
Jul 5, 2023 $ 0.00314
-5.92%
$ 314.62 million $ 1.76 million
Jul 4, 2023 $ 0.00334
-1.90%
$ 334.36 million $ 3.9 million
Jul 3, 2023 $ 0.0034
+3.75%
$ 340.84 million $ 2.58 million
Jul 2, 2023 $ 0.00328
-2.00%
$ 328.53 million $ 2.55 million