![](/cdn/assets/images/search/clock.png)
We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Name | Symbol | Market | Market Cap ($) | Algorithm |
---|---|---|---|---|
Access Protocol | ACSUSD | Crypto.com | 67,344,767 | Not Mineable |
Price Change | Price Change % | Current Price | Bid Price | Offer | |
---|---|---|---|---|---|
0.00 | 0.00% | 0.002038 | 0.00203 | 0.002046 |
High Price | Low Price | Open Price | Prev. Close | 52 Week Range |
---|---|---|---|---|
0.002102 | 0.002017 | 0.002076 | - - - |
Exchange | Last Trade | Size | Trade Price | Currency |
---|---|---|---|---|
Crypto.com | 18:06:44 | 100.00 | 0.002038 | USD |
Date | Price | Price Change | Price % Change | Low Price | High Price | Volume |
---|---|---|---|---|---|---|
13 Jun 2024 | 0.002083 | 0.000038 | 1.86% | 0.002016 | 0.002161 | 2,527,600.00 |
12 Jun 2024 | 0.002045 | -0.00012 | -5.54% | 0.002021 | 0.002167 | 1,730,200.00 |
11 Jun 2024 | 0.002165 | -0.000052 | -2.35% | 0.002123 | 0.00223 | 1,399,900.00 |
10 Jun 2024 | 0.002217 | 0.00000900 | 0.41% | 0.002139 | 0.00226 | 1,087,400.00 |
09 Jun 2024 | 0.002208 | -0.000053 | -2.34% | 0.00218 | 0.0023 | 1,777,100.00 |
08 Jun 2024 | 0.002262 | -0.000146 | -6.06% | 0.002208 | 0.002442 | 1,204,200.00 |
07 Jun 2024 | 0.002408 | -0.000042 | -1.71% | 0.002377 | 0.002469 | 1,545,600.00 |
06 Jun 2024 | 0.00245 | 0.000032 | 1.32% | 0.002376 | 0.002571 | 1,353,100.00 |
05 Jun 2024 | 0.002418 | -0.00000900 | -0.37% | 0.002361 | 0.002455 | 917,400.00 |
04 Jun 2024 | 0.002427 | -0.000023 | -0.94% | 0.002391 | 0.002676 | 1,726,200.00 |
03 Jun 2024 | 0.002449 | 0.000029 | 1.20% | 0.002348 | 0.002586 | 795,400.00 |
02 Jun 2024 | 0.002421 | -0.00005 | -2.02% | 0.002357 | 0.002499 | 1,208,300.00 |
01 Jun 2024 | 0.00247 | -0.000087 | -3.40% | 0.002418 | 0.002633 | 4,177,000.00 |
31 May 2024 | 0.002557 | 0.00 | 0.00% | 0.002557 | 0.002557 | 0.00 |
30 May 2024 | 0.002557 | 0.000131 | 5.39% | 0.002386 | 0.002709 | 1,198,500.00 |
29 May 2024 | 0.002426 | 0.000051 | 2.15% | 0.002288 | 0.002475 | 875,000.00 |
28 May 2024 | 0.002376 | 0.000148 | 6.65% | 0.002214 | 0.002386 | 3,694,000.00 |
27 May 2024 | 0.002228 | 0.000014 | 0.63% | 0.002205 | 0.002292 | 802,500.00 |
26 May 2024 | 0.002214 | -0.000013 | -0.58% | 0.002165 | 0.002292 | 2,899,300.00 |
25 May 2024 | 0.002227 | 0.000032 | 1.46% | 0.002163 | 0.002272 | 1,173,100.00 |
24 May 2024 | 0.002195 | -0.000051 | -2.27% | 0.002157 | 0.002284 | 871,500.00 |
23 May 2024 | 0.002246 | -0.000051 | -2.22% | 0.002219 | 0.002334 | 1,674,300.00 |
22 May 2024 | 0.002297 | -0.000082 | -3.45% | 0.002264 | 0.002365 | 2,552,300.00 |
21 May 2024 | 0.002379 | 0.00 | 0.00% | 0.002379 | 0.002379 | 0.00 |
20 May 2024 | 0.002379 | -0.000292 | -10.93% | 0.00232 | 0.002679 | 11,420,000.00 |
19 May 2024 | 0.002671 | 0.000514 | 23.85% | 0.002107 | 0.002755 | 13,510,300.00 |
18 May 2024 | 0.002157 | 0.000048 | 2.28% | 0.002039 | 0.002201 | 1,114,100.00 |
17 May 2024 | 0.002109 | -0.000015 | -0.71% | 0.002075 | 0.002206 | 1,477,700.00 |
16 May 2024 | 0.002124 | 0.000056 | 2.71% | 0.002011 | 0.002143 | 1,744,400.00 |
15 May 2024 | 0.002067 | -0.000048 | -2.27% | 0.002029 | 0.002561 | 3,511,300.00 |
14 May 2024 | 0.002116 | -0.000069 | -3.16% | 0.00209 | 0.002184 | 575,500.00 |
13 May 2024 | 0.002185 | 0.00000300 | 0.14% | 0.002138 | 0.002203 | 785,900.00 |
12 May 2024 | 0.002182 | -0.000012 | -0.55% | 0.002158 | 0.002246 | 931,600.00 |
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