Cap Mercado $4.03T
1.19%
Volume 24h $173.70B
-73.31%
BTC % 55.16%
-0.14%
ETH % 11.84%
0.33%
Moedas
33.517
+1
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 |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.00059315 | $0.00059211 | $0.00060853 | $0.00059211 | $732,828 | $26,035,914 |
| Oct-23 2025 | $0.00059129 | $0.00058766 | $0.00061209 | $0.00058766 | $740,381 | $25,953,683 |
| Oct-22 2025 | $0.00058872 | $0.00058872 | $0.00066266 | $0.00062691 | $1,820,440 | $25,840,028 |
| Oct-21 2025 | $0.00063348 | $0.00061903 | $0.0006439 | $0.00064028 | $988,061 | $27,803,576 |
| Oct-20 2025 | $0.00065061 | $0.00064965 | $0.00070352 | $0.0006842 | $1,517,888 | $28,554,960 |
| Oct-19 2025 | $0.000706 | $0.00068897 | $0.0007559 | $0.00074515 | $1,758,497 | $30,983,004 |
| Oct-18 2025 | $0.0006979 | $0.0006762 | $0.00081758 | $0.00081758 | $5,267,234 | $30,626,418 |
| Oct-17 2025 | $0.00084363 | $0.00065317 | $0.00084363 | $0.00080115 | $7,573,966 | $37,013,791 |
| Oct-16 2025 | $0.0008335 | $0.00070815 | $0.0009617 | $0.00083353 | $36,862,187 | $36,566,368 |
| Oct-15 2025 | $0.00083749 | $0.000596 | $0.00083749 | $0.0006041 | $5,507,366 | $36,727,598 |
| Oct-14 2025 | $0.00059904 | $0.00058962 | $0.0006463 | $0.0006463 | $729,214 | $26,267,334 |
| Oct-13 2025 | $0.00064606 | $0.0006242 | $0.00064718 | $0.000643 | $674,886 | $28,320,261 |
| Oct-12 2025 | $0.00064194 | $0.0005992 | $0.00064862 | $0.00060703 | $750,073 | $28,138,224 |
| Oct-11 2025 | $0.00060906 | $0.00058456 | $0.00064433 | $0.00060991 | $1,046,809 | $26,694,932 |
| Oct-10 2025 | $0.00062597 | $0.00062597 | $0.00077305 | $0.00077013 | $1,299,269 | $27,434,445 |