Cap Mercado $3.25T
-4.07%
Volumen 24h $270.66B
-7.52%
BTC % 54.51%
-0.38%
ETH % 11.21%
-1.24%
Monedas
33.766
+7
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de Access Protocol (ACS), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.00039145 | $0.00039106 | $0.00040049 | $0.00039808 | $934,209 | $17,537,190 |
| Dec-03 2025 | $0.00039855 | $0.00039715 | $0.00040463 | $0.0004024 | $856,409 | $17,854,591 |
| Dec-02 2025 | $0.00040178 | $0.00038358 | $0.00040449 | $0.00038358 | $1,026,109 | $17,996,751 |
| Dec-01 2025 | $0.00038086 | $0.0003742 | $0.00039405 | $0.00039405 | $1,108,450 | $17,058,795 |
| Nov-30 2025 | $0.00039803 | $0.00039465 | $0.00041423 | $0.00039465 | $1,526,668 | $17,825,999 |
| Nov-29 2025 | $0.00039444 | $0.00039301 | $0.00040625 | $0.00040048 | $1,694,219 | $17,664,747 |
| Nov-28 2025 | $0.00039886 | $0.00039533 | $0.00040892 | $0.00040722 | $1,355,835 | $17,861,922 |
| Nov-27 2025 | $0.00040922 | $0.00040139 | $0.00043434 | $0.00041801 | $2,625,217 | $18,325,652 |
| Nov-26 2025 | $0.00041762 | $0.00040944 | $0.00041762 | $0.00041611 | $810,177 | $18,634,540 |
| Nov-25 2025 | $0.00041623 | $0.00040698 | $0.00041808 | $0.00040909 | $1,096,446 | $18,571,406 |
| Nov-24 2025 | $0.00040642 | $0.00039504 | $0.00050971 | $0.00040038 | $5,885,144 | $18,133,082 |
| Nov-23 2025 | $0.00041357 | $0.00039096 | $0.00041677 | $0.00039493 | $1,175,235 | $18,449,903 |
| Nov-22 2025 | $0.00041051 | $0.00040722 | $0.00042986 | $0.00042986 | $993,384 | $18,312,807 |
| Nov-21 2025 | $0.00041367 | $0.00041367 | $0.00045893 | $0.0004556 | $1,858,752 | $18,453,175 |
| Nov-20 2025 | $0.00046685 | $0.00045808 | $0.0004859 | $0.00047576 | $1,892,938 | $20,750,028 |