Access Protocol Historical Data

ACS Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 0.00965
+2.24%
$ 967.1 million $ 24.32 million
Mar 22, 2023 $ 0.00944
-3.46%
$ 945.99 million $ 22.74 million
Mar 21, 2023 $ 0.00978
-6.69%
$ 979.94 million $ 21.74 million
Mar 20, 2023 $ 0.0105
+0.25%
$ 1.05 billion $ 19.74 million
Mar 19, 2023 $ 0.0104
-3.31%
$ 1.05 billion $ 33.75 million
Mar 18, 2023 $ 0.0108
+23.03%
$ 1.08 billion $ 54.65 million
Mar 17, 2023 $ 0.00877
+1.82%
$ 878.85 million $ 15.98 million
Mar 16, 2023 $ 0.00862
-6.96%
$ 863.4 million $ 16.14 million
Mar 15, 2023 $ 0.00926
-9.94%
$ 927.42 million $ 19.57 million
Mar 14, 2023 $ 0.0103
-5.30%
$ 1.03 billion $ 26.12 million
Mar 13, 2023 $ 0.0109
+0.83%
$ 1.09 billion $ 29.83 million
Mar 12, 2023 $ 0.0108
-4.61%
$ 1.08 billion $ 23.54 million
Mar 11, 2023 $ 0.0113
+6.85%
$ 1.13 billion $ 53.66 million
Mar 10, 2023 $ 0.0106
+2.93%
$ 1.06 billion $ 51.78 million
Mar 9, 2023 $ 0.0103
-22.55%
$ 1.03 billion $ 63.16 million
Mar 8, 2023 $ 0.0133
+5.11%
$ 1.33 billion $ 84.5 million
Mar 7, 2023 $ 0.0127
+114.39%
$ 1.27 billion $ 211.22 million
Mar 6, 2023 $ 0.0059
+2.78%
$ 591.33 million $ 26.21 million
Mar 5, 2023 $ 0.00574
+54.14%
$ 575.52 million $ 41.13 million
Mar 4, 2023 $ 0.00372
-12.67%
$ 372.98 million $ 5.63 million
Mar 3, 2023 $ 0.00426
-12.31%
$ 426.99 million $ 11.26 million
Mar 2, 2023 $ 0.00486
-12.98%
$ 486.88 million $ 11.25 million
Mar 1, 2023 $ 0.00558
-12.28%
$ 559.53 million $ 9.72 million
Feb 28, 2023 $ 0.00637
-15.81%
$ 637.78 million $ 5.65 million
Feb 27, 2023 $ 0.00756
-8.87%
$ 757.58 million $ 5.08 million
Feb 26, 2023 $ 0.0083
-3.86%
$ 831.27 million $ 4.92 million
Feb 25, 2023 $ 0.00864
+3.18%
$ 865.96 million $ 5.63 million
Feb 24, 2023 $ 0.00838
-13.46%
$ 839.45 million $ 9.04 million
Feb 23, 2023 $ 0.00968
-6.58%
$ 970.07 million $ 13.74 million
Feb 22, 2023 $ 0.0104
-9.35%
$ 1.04 billion $ 9.23 million
Feb 21, 2023 $ 0.0114
-3.09%
$ 1.15 billion $ 11.61 million
Feb 20, 2023 $ 0.0118
-7.22%
$ 1.18 billion $ 19.3 million
Feb 19, 2023 $ 0.0127
-13.71%
$ 1.27 billion $ 8.45 million
Feb 18, 2023 $ 0.0147
-1.33%
$ 1.48 billion $ 13.5 million
Feb 17, 2023 $ 0.015
-5.88%
$ 1.5 billion $ 27.1 million
Feb 16, 2023 $ 0.0158
-17.08%
$ 1.58 billion $ 49.57 million
Download