We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register to chat with like-minded investors on our interactive forums.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Access Protocol | ACSGBP | Crypto | 60,930,980 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| 0.000015 | 1.03% | 0.001461 | 0.001461 | 0.001947 |
| High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.001952 | 0.00144 | 0.001445 | 0.001446 | 0.000923 - 0.003943 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| UPBT | 16:46:09 | 31,188.27 | 0.001462 | GBP |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
|---|---|---|---|---|---|---|
| 30 Jun 2024 | 0.001445 | 0.000013 | 0.91% | 0.001432 | 0.001934 | 2,128,738.00 |
| 29 Jun 2024 | 0.001432 | -0.000029 | -1.99% | 0.001425 | 0.001923 | 1,567,644.00 |
| 28 Jun 2024 | 0.001461 | 0.000016 | 1.11% | 0.001439 | 0.001938 | 422,723.00 |
| 27 Jun 2024 | 0.001445 | -0.000015 | -1.03% | 0.001443 | 0.002229 | 2,849,876.00 |
| 26 Jun 2024 | 0.00146 | 0.000034 | 2.38% | 0.000967 | 0.001902 | 3,440,173.00 |
| 25 Jun 2024 | 0.001427 | -0.000077 | -5.12% | 0.000923 | 0.001901 | 5,120,037.00 |
| 24 Jun 2024 | 0.001503 | -0.000021 | -1.38% | 0.001016 | 0.001531 | 2,153,216.00 |
| 23 Jun 2024 | 0.001524 | 0.00000400 | 0.26% | 0.001016 | 0.00153 | 1,630,605.00 |
| 22 Jun 2024 | 0.00152 | -0.000531 | -25.89% | 0.001505 | 0.002049 | 5,226,723.00 |
| 21 Jun 2024 | 0.002051 | 0.000521 | 34.09% | 0.001529 | 0.002062 | 5,457,270.00 |
| 20 Jun 2024 | 0.001529 | -0.00000700 | -0.46% | 0.001528 | 0.002049 | 7,455,476.00 |
| 19 Jun 2024 | 0.001536 | -0.000031 | -1.98% | 0.001033 | 0.001569 | 12,319,910.00 |
| 18 Jun 2024 | 0.001568 | -0.000535 | -25.45% | 0.001457 | 0.002229 | 29,680,414.00 |
| 17 Jun 2024 | 0.002102 | 0.000014 | 0.67% | 0.001561 | 0.002111 | 1,423,448.00 |
| 16 Jun 2024 | 0.002088 | 0.000526 | 33.66% | 0.001558 | 0.002093 | 12,040,190.00 |
| 15 Jun 2024 | 0.001562 | -0.00000900 | -0.57% | 0.00154 | 0.002126 | 1,281,536.00 |
| 14 Jun 2024 | 0.001572 | -0.000028 | -1.75% | 0.00156 | 0.001603 | 1,365,447.00 |
| 13 Jun 2024 | 0.0016 | 0.000012 | 0.76% | 0.00158 | 0.002133 | 1,640,905.00 |
| 12 Jun 2024 | 0.001588 | -0.00005 | -3.05% | 0.001561 | 0.001639 | 1,497,713.00 |
| 11 Jun 2024 | 0.001638 | -0.00000500 | -0.30% | 0.001457 | 0.002229 | 365,713.00 |
| 10 Jun 2024 | 0.001642 | -0.00054 | -24.75% | 0.001634 | 0.002184 | 2,923,287.00 |
| 09 Jun 2024 | 0.002182 | 0.000547 | 33.42% | 0.001635 | 0.002187 | 1,740,638.00 |
| 08 Jun 2024 | 0.001636 | -0.00058 | -26.18% | 0.001627 | 0.002251 | 1,381,900.00 |
| 07 Jun 2024 | 0.002215 | -0.00000800 | -0.36% | 0.001651 | 0.002237 | 2,040,706.00 |
| 06 Jun 2024 | 0.002223 | 0.000013 | 0.59% | 0.001457 | 0.002248 | 489,146.00 |
| 05 Jun 2024 | 0.00221 | 0.0006 | 37.26% | 0.001615 | 0.002222 | 3,455,342.00 |
| 04 Jun 2024 | 0.00161 | 0.000014 | 0.88% | 0.001591 | 0.002201 | 5,999,891.00 |
| 03 Jun 2024 | 0.001596 | 0.00000300 | 0.19% | 0.001585 | 0.00214 | 1,794,006.00 |
| 02 Jun 2024 | 0.001593 | 0.00000400 | 0.25% | 0.001587 | 0.002125 | 1,647,439.00 |
| 01 Jun 2024 | 0.001589 | -0.000559 | -26.02% | 0.001571 | 0.002165 | 11,432,698.00 |
| 31 May 2024 | 0.002148 | 0.000552 | 34.58% | 0.001588 | 0.002182 | 67,669,028.00 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
