Cap Mercado $2.45T
-0.53%
Volume 24h $202.71B
2.07%
BTC % 54.2%
-0.83%
ETH % 9.46%
-1.69%
Moedas
34.225
+7
Trocas
885
Última atualização
11 Segundos 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 |
|---|---|---|---|---|---|---|
| Feb-11 2026 | $0.00018448 | $0.00018386 | $0.00019218 | $0.00018975 | $645,678 | $8,403,304 |
| Feb-10 2026 | $0.00018825 | $0.00018405 | $0.00019931 | $0.00019915 | $671,483 | $8,574,674 |
| Feb-09 2026 | $0.00019905 | $0.00019085 | $0.00020536 | $0.00019628 | $669,473 | $9,066,682 |
| Feb-08 2026 | $0.00019418 | $0.00019097 | $0.00020581 | $0.00019944 | $754,804 | $8,844,118 |
| Feb-07 2026 | $0.00019969 | $0.00019338 | $0.0002126 | $0.00019915 | $2,089,116 | $9,094,894 |
| Feb-06 2026 | $0.00019848 | $0.00017414 | $0.00021404 | $0.00017414 | $2,420,540 | $9,037,068 |
| Feb-05 2026 | $0.0001792 | $0.00017747 | $0.00024181 | $0.00023481 | $5,847,171 | $8,154,456 |
| Feb-04 2026 | $0.00026411 | $0.00020236 | $0.00027087 | $0.00020484 | $4,373,766 | $12,003,215 |
| Feb-03 2026 | $0.00020688 | $0.00020103 | $0.00020926 | $0.00020865 | $1,418,958 | $9,401,887 |
| Feb-02 2026 | $0.00020796 | $0.00019729 | $0.00020922 | $0.0002026 | $1,059,804 | $9,450,664 |
| Feb-01 2026 | $0.00020396 | $0.00020384 | $0.00021518 | $0.00021518 | $2,706,343 | $9,268,320 |
| Jan-31 2026 | $0.00021195 | $0.00020285 | $0.00027277 | $0.00024357 | $3,418,849 | $9,630,938 |
| Jan-30 2026 | $0.00024138 | $0.00023595 | $0.00024472 | $0.00023883 | $1,051,602 | $10,967,749 |
| Jan-29 2026 | $0.00023994 | $0.0002369 | $0.000262 | $0.000262 | $658,422 | $10,901,685 |
| Jan-28 2026 | $0.00026311 | $0.00026175 | $0.00026736 | $0.00026451 | $534,729 | $11,952,593 |