Report issue
Access Protocol ACS
ACS Price
Historical Data for Access Protocol
Download Data
| Date | Open | High | Low | Avg | Close | Chg | Volume | Vol Chg | Market Cap | MCap Chg |
|---|---|---|---|---|---|---|---|---|---|---|
7 Apr | $ 0.00119 | $ 0.00119 | $ 0.00105 | $ 0.00112 | $ 0.00105 | -11.3% | $ 665,021 | +4.01% | $ 34,428,415 | -11.4% |
6 Apr | $ 0.00131 | $ 0.00132 | $ 0.00119 | $ 0.00125 | $ 0.00119 | -9.41% | $ 639,363 | -49.1% | $ 38,879,766 | -9.45% |
5 Apr | $ 0.00125 | $ 0.00141 | $ 0.00125 | $ 0.00131 | $ 0.00131 | +4.73% | $ 1,255,276 | +106.9% | $ 42,937,924 | +4.75% |
4 Apr | $ 0.00121 | $ 0.00126 | $ 0.00121 | $ 0.00123 | $ 0.00125 | +4.02% | $ 606,679 | +15% | $ 40,992,583 | +4.02% |
3 Apr | $ 0.00121 | $ 0.00123 | $ 0.0012 | $ 0.00121 | $ 0.00121 | 0% | $ 527,756 | -11.8% | $ 39,409,437 | -0.003% |
2 Apr | $ 0.00132 | $ 0.00132 | $ 0.0012 | $ 0.00126 | $ 0.00121 | -8.73% | $ 598,178 | +1.50% | $ 39,410,496 | -8.72% |
1 Apr | $ 0.00131 | $ 0.00133 | $ 0.0013 | $ 0.00132 | $ 0.00132 | +0.92% | $ 589,360 | -6.74% | $ 43,176,860 | +0.92% |
31 Mar | $ 0.00135 | $ 0.00137 | $ 0.00131 | $ 0.00133 | $ 0.00131 | -3.38% | $ 631,924 | +11.1% | $ 42,782,504 | -3.40% |
30 Mar | $ 0.00139 | $ 0.0014 | $ 0.00135 | $ 0.00137 | $ 0.00136 | -2.43% | $ 568,542 | -28.3% | $ 44,286,728 | -2.46% |
29 Mar | $ 0.00141 | $ 0.00149 | $ 0.00139 | $ 0.00142 | $ 0.00139 | -1.17% | $ 792,786 | +28.8% | $ 45,404,296 | -1.19% |
28 Mar | $ 0.00149 | $ 0.00149 | $ 0.0014 | $ 0.00145 | $ 0.00141 | -5.65% | $ 615,426 | +20.4% | $ 45,952,662 | -5.60% |
27 Mar | $ 0.00151 | $ 0.00151 | $ 0.00149 | $ 0.0015 | $ 0.00149 | -1.39% | $ 511,137 | -11.3% | $ 48,680,513 | -1.26% |
26 Mar | $ 0.00151 | $ 0.00153 | $ 0.00151 | $ 0.00151 | $ 0.00151 | -0.004% | $ 576,430 | -3.80% | $ 49,300,117 | +0.01% |
25 Mar | $ 0.00153 | $ 0.00153 | $ 0.0015 | $ 0.00152 | $ 0.00151 | -1.40% | $ 599,212 | -31.8% | $ 49,293,537 | -1.26% |
24 Mar | $ 0.00149 | $ 0.00159 | $ 0.00149 | $ 0.00152 | $ 0.00153 | +2.66% | $ 878,788 | +67.3% | $ 49,920,425 | +2.71% |
23 Mar | $ 0.00149 | $ 0.00149 | $ 0.00148 | $ 0.00149 | $ 0.00149 | -0.42% | $ 525,291 | -10.1% | $ 48,601,256 | -0.37% |
22 Mar | $ 0.00148 | $ 0.00152 | $ 0.00147 | $ 0.00149 | $ 0.00149 | +1.11% | $ 584,053 | -20.2% | $ 48,783,691 | +1.09% |
21 Mar | $ 0.00154 | $ 0.00154 | $ 0.00147 | $ 0.00151 | $ 0.00148 | -3.84% | $ 731,505 | -1.00% | $ 48,257,666 | -3.85% |
20 Mar | $ 0.00153 | $ 0.00159 | $ 0.00152 | $ 0.00154 | $ 0.00154 | +0.55% | $ 738,911 | -8.14% | $ 50,189,146 | +0.61% |
19 Mar | $ 0.0015 | $ 0.00153 | $ 0.00149 | $ 0.00151 | $ 0.00153 | +1.71% | $ 804,406 | +33.5% | $ 49,884,930 | +1.71% |
18 Mar | $ 0.00156 | $ 0.00156 | $ 0.00149 | $ 0.00153 | $ 0.0015 | -3.78% | $ 602,709 | -49.8% | $ 49,048,000 | -3.78% |
17 Mar | $ 0.00165 | $ 0.00166 | $ 0.00154 | $ 0.0016 | $ 0.00156 | -5.19% | $ 1,201,112 | -29.3% | $ 50,973,056 | -6.36% |
16 Mar | $ 0.00148 | $ 0.00168 | $ 0.00148 | $ 0.00158 | $ 0.00167 | +12.2% | $ 1,698,201 | +195.9% | $ 54,435,471 | +12.2% |
15 Mar | $ 0.00151 | $ 0.00151 | $ 0.00147 | $ 0.00149 | $ 0.00148 | -1.46% | $ 573,875 | -16% | $ 48,501,454 | -1.46% |
14 Mar | $ 0.00145 | $ 0.00151 | $ 0.00143 | $ 0.00147 | $ 0.00151 | +3.84% | $ 683,180 | +2.54% | $ 49,219,018 | +3.85% |
13 Mar | $ 0.0015 | $ 0.0015 | $ 0.00145 | $ 0.00148 | $ 0.00145 | -3.43% | $ 666,268 | -5.91% | $ 47,395,913 | -3.30% |
12 Mar | $ 0.00149 | $ 0.00152 | $ 0.00148 | $ 0.0015 | $ 0.0015 | +0.54% | $ 708,097 | -22.8% | $ 49,015,536 | +0.53% |
11 Mar | $ 0.00144 | $ 0.00149 | $ 0.00136 | $ 0.00145 | $ 0.00149 | +3.57% | $ 916,658 | -0.003% | $ 48,757,726 | +3.58% |
10 Mar | $ 0.0015 | $ 0.00163 | $ 0.00142 | $ 0.0015 | $ 0.00144 | -4.20% | $ 916,689 | +12.2% | $ 47,074,027 | -4.20% |
9 Mar | $ 0.00165 | $ 0.00165 | $ 0.0015 | $ 0.00158 | $ 0.0015 | -8.69% | $ 816,799 | +23.5% | $ 49,137,832 | -8.65% |
8 Mar | $ 0.00164 | $ 0.00166 | $ 0.00164 | $ 0.00165 | $ 0.00165 | +0.16% | $ 661,282 | -42.6% | $ 53,792,306 | +0.17% |
7 Mar | $ 0.00169 | $ 0.00184 | $ 0.00164 | $ 0.0017 | $ 0.00164 | -2.79% | $ 1,151,299 | 0% | $ 53,701,497 | 0% |
1 - 32 from 32
Show rows
50