Cap Mercado $2.41T
-1.56%
Volume 24h $143.11B
35.35%
BTC % 52.27%
-1.2%
ETH % 13.11%
0.76%
Moedas
28.936
+23
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Access Protocol (ACS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-29 2024 | $0.00166483 | $0.00165628 | $0.00166483 | $0.00166168 | $956,898 | $59,294,478 |
| Sep-28 2024 | $0.0016616 | $0.00166116 | $0.00169016 | $0.0016867 | $1,075,900 | $59,179,434 |
| Sep-27 2024 | $0.00168682 | $0.00166772 | $0.00168945 | $0.0016793 | $1,329,431 | $60,077,547 |
| Sep-26 2024 | $0.0016793 | $0.00158667 | $0.0016793 | $0.00159526 | $1,599,121 | $59,809,772 |
| Sep-25 2024 | $0.00159934 | $0.00159802 | $0.00161913 | $0.00160974 | $1,201,263 | $56,961,800 |
| Sep-24 2024 | $0.00160976 | $0.001595 | $0.00161202 | $0.00160577 | $1,127,038 | $57,333,041 |
| Sep-23 2024 | $0.00160785 | $0.00157236 | $0.00161634 | $0.00157236 | $1,319,999 | $57,265,147 |
| Sep-22 2024 | $0.00158286 | $0.00158286 | $0.00164518 | $0.00164518 | $1,157,478 | $56,374,945 |
| Sep-21 2024 | $0.00163199 | $0.0015782 | $0.00163199 | $0.00158716 | $1,116,721 | $58,124,776 |
| Sep-20 2024 | $0.00160246 | $0.00157926 | $0.00161734 | $0.00158164 | $1,310,331 | $57,073,110 |
| Sep-19 2024 | $0.00158299 | $0.00154328 | $0.0015876 | $0.00154328 | $1,498,680 | $56,379,638 |
| Sep-18 2024 | $0.00152011 | $0.0015073 | $0.00152011 | $0.00151553 | $1,202,958 | $54,140,081 |
| Sep-17 2024 | $0.00151662 | $0.00149135 | $0.00152388 | $0.00150683 | $1,133,708 | $54,015,790 |
| Sep-16 2024 | $0.00151073 | $0.00150182 | $0.00152488 | $0.00151549 | $1,234,823 | $53,806,129 |
| Sep-15 2024 | $0.00151834 | $0.00151834 | $0.00156339 | $0.00155274 | $1,081,239 | $54,076,937 |