Access Protocol Historical Data

ACS Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.00335
-1.57%
$ 335.24 million $ 2.03 million
Jun 30, 2023 $ 0.0034
-0.51%
$ 340.59 million $ 1.53 million
Jun 29, 2023 $ 0.00342
-1.01%
$ 342.34 million $ 1.41 million
Jun 28, 2023 $ 0.00345
-1.72%
$ 345.82 million $ 1.18 million
Jun 27, 2023 $ 0.00351
-1.88%
$ 351.87 million $ 1.48 million
Jun 26, 2023 $ 0.00358
-0.80%
$ 358.62 million $ 1.5 million
Jun 25, 2023 $ 0.00361
-3.86%
$ 361.51 million $ 1.92 million
Jun 24, 2023 $ 0.00375
-0.44%
$ 376.1 million $ 3.09 million
Jun 23, 2023 $ 0.00377
-10.22%
$ 377.76 million $ 3.66 million
Jun 22, 2023 $ 0.0042
+5.09%
$ 420.76 million $ 14.3 million
Jun 21, 2023 $ 0.00399
+4.65%
$ 400.28 million $ 4.98 million
Jun 20, 2023 $ 0.00382
+3.18%
$ 382.91 million $ 4.74 million
Jun 19, 2023 $ 0.0037
+5.42%
$ 371.13 million $ 10.38 million
Jun 18, 2023 $ 0.00351
+16.56%
$ 351.66 million $ 7.69 million
Jun 17, 2023 $ 0.00301
+0.20%
$ 301.7 million $ 1.69 million
Jun 16, 2023 $ 0.00301
+4.64%
$ 301.14 million $ 2.02 million
Jun 15, 2023 $ 0.00287
-0.77%
$ 287.77 million $ 3.11 million
Jun 14, 2023 $ 0.00289
-1.29%
$ 290.02 million $ 5.63 million
Jun 13, 2023 $ 0.00293
+0.10%
$ 293.81 million $ 12.45 million
Jun 12, 2023 $ 0.00293
-1.88%
$ 293.51 million $ 1.62 million
Jun 11, 2023 $ 0.00299
-0.72%
$ 299.13 million $ 3.78 million
Jun 10, 2023 $ 0.00301
-15.06%
$ 301.29 million $ 7.81 million
Jun 9, 2023 $ 0.00354
+1.40%
$ 354.71 million $ 3.06 million
Jun 8, 2023 $ 0.00349
+1.56%
$ 349.82 million $ 3.67 million
Jun 7, 2023 $ 0.00344
-6.27%
$ 344.44 million $ 3.46 million
Jun 6, 2023 $ 0.00367
+1.71%
$ 367.31 million $ 3.36 million
Jun 5, 2023 $ 0.0036
-6.54%
$ 361.14 million $ 3.94 million
Jun 4, 2023 $ 0.00386
+7.47%
$ 386.43 million $ 9.96 million
Jun 3, 2023 $ 0.00359
-1.85%
$ 359.58 million $ 2.62 million
Jun 2, 2023 $ 0.00366
+1.67%
$ 366.4 million $ 6.32 million
Jun 1, 2023 $ 0.0036
-0.99%
$ 360.39 million $ 3.36 million
May 31, 2023 $ 0.00363
-3.94%
$ 363.99 million $ 4.98 million
May 30, 2023 $ 0.00379
-2.61%
$ 379.28 million $ 6.72 million
May 29, 2023 $ 0.00389
+2.13%
$ 389.44 million $ 6.35 million
May 28, 2023 $ 0.00381
+7.48%
$ 381.34 million $ 3.19 million
May 27, 2023 $ 0.00354
-3.09%
$ 354.8 million $ 2.62 million
May 26, 2023 $ 0.00365
+5.26%
$ 366.11 million $ 3.27 million
May 25, 2023 $ 0.00347
-1.84%
$ 347.93 million $ 4.61 million
May 24, 2023 $ 0.00354
-7.68%
$ 354.46 million $ 6.11 million
May 23, 2023 $ 0.00383
-0.96%
$ 383.88 million $ 1.98 million
May 22, 2023 $ 0.00387
+0.13%
$ 387.61 million $ 5.84 million
May 21, 2023 $ 0.00386
-5.89%
$ 387.2 million $ 1.38 million
May 20, 2023 $ 0.00411
+1.01%
$ 411.41 million $ 1.13 million
May 19, 2023 $ 0.00406
-1.35%
$ 407.28 million $ 1.63 million
May 18, 2023 $ 0.00412
-0.26%
$ 412.85 million $ 1.17 million
May 17, 2023 $ 0.00413
+0.10%
$ 413.92 million $ 1.79 million
May 16, 2023 $ 0.00413
+1.48%
$ 413.51 million $ 2.29 million
May 15, 2023 $ 0.00407
-3.40%
$ 407.47 million $ 2.8 million
May 14, 2023 $ 0.00421
-0.65%
$ 421.84 million $ 2.34 million
May 13, 2023 $ 0.00424
+2.85%
$ 424.72 million $ 5.56 million