We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Name | Symbol | Market | Market Cap ($) | Algorithm |
|---|---|---|---|---|
| Access Protocol | ACSGBP | Crypto | 72,502,246 | Not Mineable |
| Price Change | Price Change % | Current Price | Bid Price | Offer | |
|---|---|---|---|---|---|
| -0.000546 | -25.04% | 0.001636 | 0.001636 | 0.002181 |
| High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
|---|---|---|---|---|
| 0.002183 | 0.001636 | 0.002182 | 0.002183 | 0.001232 - 0.003943 |
| Exchange | Last Trade | Size | Trade Price | Currency |
|---|---|---|---|---|
| UPBT | 02:39:48 | 1,000,000.00 | 0.001636 | GBP |
| Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 30 May 2024 | 0.001596 | -0.000548 | -25.56% | 0.001591 | 0.002159 | 731,530.00 |
| 29 May 2024 | 0.002144 | 0.000518 | 31.82% | 0.001587 | 0.002174 | 758,795.00 |
| 28 May 2024 | 0.001627 | -0.000524 | -24.36% | 0.001457 | 0.002206 | 478,444.00 |
| 27 May 2024 | 0.002151 | -0.000027 | -1.24% | 0.001616 | 0.002181 | 2,201,984.00 |
| 26 May 2024 | 0.002177 | 0.000021 | 0.97% | 0.001616 | 0.002177 | 1,506,100.00 |
| 25 May 2024 | 0.002156 | 0.000019 | 0.89% | 0.001588 | 0.002156 | 3,129,117.00 |
| 24 May 2024 | 0.002137 | -0.000034 | -1.57% | 0.001583 | 0.002195 | 1,655,135.00 |
| 23 May 2024 | 0.002171 | 0.000514 | 30.98% | 0.001632 | 0.002211 | 2,181,018.00 |
| 22 May 2024 | 0.001657 | -0.000022 | -1.31% | 0.001632 | 0.002245 | 908,811.00 |
| 21 May 2024 | 0.00168 | -0.000406 | -19.47% | 0.001457 | 0.002208 | 1,422,369.00 |
| 20 May 2024 | 0.002085 | -0.000025 | -1.18% | 0.00158 | 0.002131 | 8,451,107.00 |
| 19 May 2024 | 0.00211 | 0.00000100 | 0.05% | 0.001581 | 0.002122 | 23,686,675.00 |
| 18 May 2024 | 0.002109 | 0.000048 | 2.33% | 0.001566 | 0.002123 | 2,826,499.00 |
| 17 May 2024 | 0.002061 | 0.000495 | 31.60% | 0.001549 | 0.0021 | 3,044,948.00 |
| 16 May 2024 | 0.001566 | -0.000389 | -19.90% | 0.001471 | 0.002095 | 2,859,766.00 |
| 15 May 2024 | 0.001955 | 0.000453 | 30.16% | 0.001457 | 0.001994 | 20,229,337.00 |
| 14 May 2024 | 0.001502 | -0.000462 | -23.53% | 0.001475 | 0.002014 | 1,348,762.00 |
| 13 May 2024 | 0.001964 | 0.00002 | 1.03% | 0.001455 | 0.001974 | 1,562,903.00 |
| 12 May 2024 | 0.001943 | -0.00000500 | -0.26% | 0.001454 | 0.001962 | 1,585,083.00 |
| 11 May 2024 | 0.001948 | -0.000066 | -3.28% | 0.001455 | 0.002023 | 3,761,762.00 |
| 10 May 2024 | 0.002014 | 0.000057 | 2.91% | 0.001466 | 0.002022 | 992,611.00 |
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
