Cap Mercado $3.75T
2.66%
Volume 24h $326.32B
-5.28%
BTC % 59.12%
-1.06%
ETH % 8.76%
3.19%
Moedas
31.916
+10
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| May-21 2025 | $0.0015101 | $0.00141294 | $0.00158071 | $0.00141294 | $5,201,945 | $62,185,240 |
| May-20 2025 | $0.0014109 | $0.00140248 | $0.00142127 | $0.00141741 | $797,377 | $58,093,357 |
| May-19 2025 | $0.00141703 | $0.00139511 | $0.00144899 | $0.00144899 | $1,621,554 | $58,344,723 |
| May-18 2025 | $0.00143524 | $0.00142296 | $0.00143921 | $0.00142407 | $795,628 | $59,091,020 |
| May-17 2025 | $0.00141318 | $0.00140807 | $0.00148144 | $0.00148144 | $826,709 | $58,179,738 |
| May-16 2025 | $0.00148032 | $0.00148032 | $0.00149872 | $0.00148369 | $781,795 | $60,941,799 |
| May-15 2025 | $0.00148447 | $0.00146867 | $0.00153091 | $0.0015298 | $1,049,463 | $61,110,669 |
| May-14 2025 | $0.00153468 | $0.00153462 | $0.00156079 | $0.00154201 | $1,185,002 | $63,169,155 |
| May-13 2025 | $0.00155895 | $0.00152539 | $0.0015736 | $0.0015616 | $1,649,147 | $64,163,775 |
| May-12 2025 | $0.00156678 | $0.00152189 | $0.00157517 | $0.00154189 | $2,055,541 | $64,479,684 |
| May-11 2025 | $0.00153169 | $0.00153002 | $0.00156617 | $0.00155372 | $1,098,454 | $63,027,722 |
| May-10 2025 | $0.00154487 | $0.00151039 | $0.00155214 | $0.00152686 | $1,002,049 | $63,559,848 |
| May-09 2025 | $0.00151873 | $0.00146753 | $0.00152647 | $0.00146753 | $1,306,941 | $62,483,174 |
| May-08 2025 | $0.00146223 | $0.00140575 | $0.0014676 | $0.00140733 | $1,182,953 | $60,288,036 |
| May-07 2025 | $0.00138011 | $0.00138011 | $0.00146826 | $0.001431 | $2,563,373 | $56,899,271 |