Cap Mercado $3.49T
0.23%
Volume 24h $280.97B
BTC % 54.87%
-0.4%
ETH % 11.11%
0.81%
Moedas
33.670
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.00052054 | $0.00051687 | $0.0005229 | $0.00052173 | $1,313,325 | $23,129,677 |
| Nov-13 2025 | $0.00052288 | $0.00051962 | $0.00052288 | $0.00052168 | $1,053,241 | $23,170,951 |
| Nov-12 2025 | $0.00052195 | $0.00052072 | $0.00053126 | $0.0005249 | $951,688 | $23,045,255 |
| Nov-11 2025 | $0.00052273 | $0.00052229 | $0.00055381 | $0.00052962 | $1,630,862 | $23,078,975 |
| Nov-10 2025 | $0.00053232 | $0.00052626 | $0.00054376 | $0.00053167 | $1,121,337 | $23,500,989 |
| Nov-09 2025 | $0.00052913 | $0.0005211 | $0.00055195 | $0.00052413 | $1,497,995 | $23,357,630 |
| Nov-08 2025 | $0.00052265 | $0.00052204 | $0.00055905 | $0.00054508 | $1,714,796 | $23,071,120 |
| Nov-07 2025 | $0.00054757 | $0.00052113 | $0.00057518 | $0.00052276 | $1,936,253 | $24,156,032 |
| Nov-06 2025 | $0.00052171 | $0.00051994 | $0.00052515 | $0.00052138 | $1,206,267 | $22,930,662 |
| Nov-05 2025 | $0.00052229 | $0.00052133 | $0.00052744 | $0.00052352 | $1,568,753 | $22,956,051 |
| Nov-04 2025 | $0.00052367 | $0.00052367 | $0.00060055 | $0.00059184 | $2,813,320 | $23,016,100 |
| Nov-03 2025 | $0.00058546 | $0.00054475 | $0.00069077 | $0.00056386 | $8,646,818 | $25,730,301 |
| Nov-02 2025 | $0.00055637 | $0.00054849 | $0.00057585 | $0.00056202 | $1,040,165 | $24,442,979 |
| Nov-01 2025 | $0.00056215 | $0.00056215 | $0.00057695 | $0.00056709 | $572,737 | $24,694,870 |
| Oct-31 2025 | $0.000567 | $0.00055783 | $0.00058187 | $0.00055783 | $1,088,896 | $24,906,933 |