Cap Mercado $2.19T
1.95%
Volumen 24h $95.20B
21.38%
BTC % 58.1802%
0.09%
ETH % 9.29617%
1.15%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Access Protocol (ACS), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Access Protocol (ACS) en Dólar USD. Esta tabla muestra 1,207 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Jun-07 2026 | $0.0001455 | $0.00014206 | $0.00014619 | $0.00014276 | $8,092 | $7,183,021 |
| Jun-06 2026 | $0.00014337 | $0.0001414 | $0.00015085 | $0.00014492 | $40,540 | $7,077,691 |
| Jun-05 2026 | $0.0001454 | $0.00014373 | $0.0001519 | $0.00015087 | $17,655 | $7,177,588 |
| Jun-04 2026 | $0.00015035 | $0.00014904 | $0.00016105 | $0.00016 | $46,171 | $7,421,839 |
| Jun-03 2026 | $0.00016 | $0.00015617 | $0.0001668 | $0.00015748 | $11,224 | $7,897,857 |
| Jun-02 2026 | $0.00015748 | $0.0001555 | $0.000166 | $0.0001655 | $18,651 | $7,773,700 |
| Jun-01 2026 | $0.0001655 | $0.0001649 | $0.0001723 | $0.0001709 | $11,935 | $8,167,964 |
| May-31 2026 | $0.0001709 | $0.000169 | $0.0001752 | $0.0001748 | $14,113 | $8,434,066 |
| May-30 2026 | $0.0001737 | $0.000171 | $0.0001748 | $0.0001722 | $5,020 | $8,571,922 |
| May-29 2026 | $0.000172 | $0.000172 | $0.00017404 | $0.00017306 | $6,513 | $8,487,833 |
| May-28 2026 | $0.00017306 | $0.00017163 | $0.0001879 | $0.0001733 | $27,688 | $8,540,176 |
| May-27 2026 | $0.0001733 | $0.0001721 | $0.0001825 | $0.0001825 | $8,282 | $8,551,293 |
| May-25 2026 | $0.0001776 | $0.00017401 | $0.0001776 | $0.00017652 | $5,115 | $8,762,514 |
| May-24 2026 | $0.00017693 | $0.00017616 | $0.00018517 | $0.0001799 | $17,009 | $8,729,609 |
| May-23 2026 | $0.0001772 | $0.0001772 | $0.000178 | $0.000178 | $5,054 | $8,742,419 |