Access Protocol Historical Data

ACS Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.00412
+3.10%
$ 412.96 million $ 1.61 million
May 11, 2023 $ 0.004
-5.90%
$ 400.53 million $ 2.07 million
May 10, 2023 $ 0.00425
+3.35%
$ 425.63 million $ 3.2 million
May 9, 2023 $ 0.00411
-5.12%
$ 411.76 million $ 3.22 million
May 8, 2023 $ 0.00433
-6.69%
$ 433.89 million $ 4.94 million
May 7, 2023 $ 0.00464
-2.90%
$ 465.07 million $ 3.02 million
May 6, 2023 $ 0.00478
+0.04%
$ 478.98 million $ 2.83 million
May 5, 2023 $ 0.00478
-4.77%
$ 478.77 million $ 4.76 million
May 4, 2023 $ 0.00502
-2.03%
$ 502.77 million $ 3.65 million
May 3, 2023 $ 0.00512
-10.83%
$ 512.89 million $ 8.37 million
May 2, 2023 $ 0.00573
+16.53%
$ 574.46 million $ 6.46 million
May 1, 2023 $ 0.00492
-1.58%
$ 492.96 million $ 3.01 million
Apr 30, 2023 $ 0.005
-4.18%
$ 500.75 million $ 3.82 million
Apr 29, 2023 $ 0.00521
-2.84%
$ 522.31 million $ 5.01 million
Apr 28, 2023 $ 0.00537
-1.04%
$ 537.58 million $ 2.66 million
Apr 27, 2023 $ 0.00542
+0.24%
$ 543.22 million $ 3.46 million
Apr 26, 2023 $ 0.00541
-3.92%
$ 541.92 million $ 3.57 million
Apr 25, 2023 $ 0.00563
-3.69%
$ 564.02 million $ 6.23 million
Apr 24, 2023 $ 0.00584
-4.94%
$ 585.33 million $ 18.32 million
Apr 23, 2023 $ 0.00615
+15.31%
$ 615.94 million $ 8.13 million
Apr 22, 2023 $ 0.00533
-2.21%
$ 534.16 million $ 2.35 million
Apr 21, 2023 $ 0.00545
-2.68%
$ 546.22 million $ 3.04 million
Apr 20, 2023 $ 0.0056
-8.10%
$ 561.23 million $ 3.88 million
Apr 19, 2023 $ 0.0061
-4.07%
$ 610.87 million $ 5.72 million
Apr 18, 2023 $ 0.00636
+1.62%
$ 636.8 million $ 6.27 million
Apr 17, 2023 $ 0.00626
-3.20%
$ 626.75 million $ 5.2 million
Apr 16, 2023 $ 0.00646
-1.81%
$ 647.73 million $ 10.04 million
Apr 15, 2023 $ 0.00658
+4.85%
$ 659.54 million $ 9.84 million
Apr 14, 2023 $ 0.00628
+4.19%
$ 628.76 million $ 8.03 million
Apr 13, 2023 $ 0.00602
+2.11%
$ 603.48 million $ 7.13 million
Apr 12, 2023 $ 0.0059
-8.75%
$ 591.01 million $ 11.44 million
Apr 11, 2023 $ 0.00646
-0.43%
$ 647.66 million $ 9.26 million
Apr 10, 2023 $ 0.00648
-5.03%
$ 649.32 million $ 8 million
Apr 9, 2023 $ 0.00683
+6.52%
$ 684 million $ 7.93 million
Apr 8, 2023 $ 0.00641
-0.18%
$ 642.08 million $ 16.48 million
Apr 7, 2023 $ 0.00642
-3.76%
$ 642.9 million $ 10.43 million
Apr 6, 2023 $ 0.00667
-9.25%
$ 667.99 million $ 7.16 million
Apr 5, 2023 $ 0.00735
-0.55%
$ 736.06 million $ 6.09 million
Apr 4, 2023 $ 0.00739
-1.70%
$ 740.11 million $ 4.03 million
Apr 3, 2023 $ 0.00751
-3.21%
$ 752.93 million $ 8.22 million
Apr 2, 2023 $ 0.00776
-2.76%
$ 777.85 million $ 6.34 million
Apr 1, 2023 $ 0.00798
-2.08%
$ 799.93 million $ 5.82 million
Mar 31, 2023 $ 0.00815
+4.81%
$ 816.89 million $ 7.7 million
Mar 30, 2023 $ 0.00778
-5.63%
$ 779.71 million $ 7.3 million
Mar 29, 2023 $ 0.00825
-3.56%
$ 826.22 million $ 8.55 million
Mar 28, 2023 $ 0.00855
-1.39%
$ 856.71 million $ 7.92 million
Mar 27, 2023 $ 0.00867
-5.43%
$ 868.68 million $ 7.48 million
Mar 26, 2023 $ 0.00917
-0.87%
$ 918.63 million $ 7.71 million
Mar 25, 2023 $ 0.00925
+2.19%
$ 926.67 million $ 13.35 million
Mar 24, 2023 $ 0.00905
-6.22%
$ 906.93 million $ 19.81 million