Cap Mercado $4.18T
0.67%
Volume 24h $291.79B
1.49%
BTC % 53.58%
-0.24%
ETH % 12.48%
-0.4%
Moedas
33.094
+14
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.00094904 | $0.00094469 | $0.00096121 | $0.00095078 | $1,323,934 | $40,313,998 |
| Sep-08 2025 | $0.00094671 | $0.00094597 | $0.0009602 | $0.0009517 | $1,297,249 | $40,214,025 |
| Sep-07 2025 | $0.00094938 | $0.00094426 | $0.00098355 | $0.00094426 | $1,684,363 | $40,322,593 |
| Sep-06 2025 | $0.00094231 | $0.00093827 | $0.00095094 | $0.00094906 | $1,184,236 | $40,020,891 |
| Sep-05 2025 | $0.00095165 | $0.00094202 | $0.00096367 | $0.00094694 | $1,466,570 | $40,416,534 |
| Sep-04 2025 | $0.00094813 | $0.00093689 | $0.00102283 | $0.0009933 | $2,387,415 | $40,265,698 |
| Sep-03 2025 | $0.00098892 | $0.00098183 | $0.00099547 | $0.0009833 | $1,307,017 | $41,995,029 |
| Sep-02 2025 | $0.00098835 | $0.00097981 | $0.00101138 | $0.00098988 | $1,544,747 | $41,970,317 |
| Sep-01 2025 | $0.00098062 | $0.00098062 | $0.00104198 | $0.00104198 | $3,526,242 | $41,635,788 |
| Aug-31 2025 | $0.00104593 | $0.00104588 | $0.00106452 | $0.00104886 | $1,551,855 | $44,406,638 |
| Aug-30 2025 | $0.0010534 | $0.00103122 | $0.00107419 | $0.00103593 | $1,851,355 | $44,721,402 |
| Aug-29 2025 | $0.00104316 | $0.00103357 | $0.00108059 | $0.00108059 | $3,522,980 | $44,285,455 |
| Aug-28 2025 | $0.00107638 | $0.00107003 | $0.00112012 | $0.00109502 | $5,038,961 | $45,694,251 |
| Aug-27 2025 | $0.00115756 | $0.00108887 | $0.00118881 | $0.00118881 | $13,209,413 | $49,135,896 |
| Aug-26 2025 | $0.00119768 | $0.00117228 | $0.0014621 | $0.0014621 | $60,746,805 | $50,818,165 |