Cap Mercado $4.10T
-2.26%
Volume 24h $369.58B
0.69%
BTC % 55.2%
0.34%
ETH % 12.3%
-0.24%
Moedas
32.814
+11
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.00106482 | $0.00105084 | $0.00108105 | $0.00108105 | $762,698 | $45,045,889 |
| Aug-18 2025 | $0.00108294 | $0.00106457 | $0.00112176 | $0.00112176 | $1,309,933 | $45,811,032 |
| Aug-17 2025 | $0.00112189 | $0.00111148 | $0.00113534 | $0.00113056 | $889,489 | $47,452,056 |
| Aug-16 2025 | $0.00112877 | $0.0011246 | $0.00113827 | $0.00113111 | $703,185 | $47,741,863 |
| Aug-15 2025 | $0.00113596 | $0.00112847 | $0.00115599 | $0.00114417 | $750,911 | $48,044,608 |
| Aug-14 2025 | $0.0011464 | $0.00114023 | $0.00120595 | $0.00120477 | $938,572 | $48,483,850 |
| Aug-13 2025 | $0.00120443 | $0.00118181 | $0.00120729 | $0.00120729 | $987,223 | $50,936,170 |
| Aug-12 2025 | $0.00120775 | $0.0011506 | $0.00120775 | $0.00116027 | $1,265,921 | $51,070,801 |
| Aug-11 2025 | $0.00116083 | $0.00116083 | $0.0012085 | $0.00118831 | $863,891 | $49,081,920 |
| Aug-10 2025 | $0.00119087 | $0.00119003 | $0.00121487 | $0.00120409 | $924,006 | $50,342,012 |
| Aug-09 2025 | $0.0012198 | $0.00118754 | $0.0012198 | $0.00119195 | $917,021 | $51,563,548 |
| Aug-08 2025 | $0.00119373 | $0.00118664 | $0.0012034 | $0.00119715 | $1,067,993 | $50,460,038 |
| Aug-07 2025 | $0.00119299 | $0.00116091 | $0.00119392 | $0.00116091 | $1,067,041 | $50,427,800 |
| Aug-06 2025 | $0.00116513 | $0.00113409 | $0.00121089 | $0.00113409 | $2,263,820 | $49,248,018 |
| Aug-05 2025 | $0.00112906 | $0.00112519 | $0.00117509 | $0.00116413 | $1,262,265 | $47,722,859 |