시가총액 $2.19T
2.09%
볼륨 24시간 $96.04B
23.29%
BTC % 58.1648%
0.05%
ETH % 9.30046%
1.1%
코인
34.665
거래소
204
실시간
Access Protocol (ACS) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Access Protocol (ACS) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,207 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |