Cap Mercado $3.30T
1.21%
Volume 24h $253.61B
32.18%
BTC % 54.49%
-0.47%
ETH % 11.38%
1.93%
Moedas
33.773
+6
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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.00037631 | $0.00037631 | $0.00039477 | $0.00038023 | $676,738 | $16,861,050 |
| Dec-06 2025 | $0.00038147 | $0.00037672 | $0.00039028 | $0.00037672 | $583,026 | $17,091,890 |
| Dec-05 2025 | $0.0003757 | $0.00037104 | $0.00039247 | $0.00039234 | $752,350 | $16,832,969 |
| Dec-04 2025 | $0.00039145 | $0.00039106 | $0.00040049 | $0.00039808 | $934,209 | $17,537,190 |
| Dec-03 2025 | $0.00039855 | $0.00039715 | $0.00040463 | $0.0004024 | $856,409 | $17,854,591 |
| Dec-02 2025 | $0.00040178 | $0.00038358 | $0.00040449 | $0.00038358 | $1,026,109 | $17,996,751 |
| Dec-01 2025 | $0.00038086 | $0.0003742 | $0.00039405 | $0.00039405 | $1,108,450 | $17,058,795 |
| Nov-30 2025 | $0.00039803 | $0.00039465 | $0.00041423 | $0.00039465 | $1,526,668 | $17,825,999 |
| Nov-29 2025 | $0.00039444 | $0.00039301 | $0.00040625 | $0.00040048 | $1,694,219 | $17,664,747 |
| Nov-28 2025 | $0.00039886 | $0.00039533 | $0.00040892 | $0.00040722 | $1,355,835 | $17,861,922 |
| Nov-27 2025 | $0.00040922 | $0.00040139 | $0.00043434 | $0.00041801 | $2,625,217 | $18,325,652 |
| Nov-26 2025 | $0.00041762 | $0.00040944 | $0.00041762 | $0.00041611 | $810,177 | $18,634,540 |
| Nov-25 2025 | $0.00041623 | $0.00040698 | $0.00041808 | $0.00040909 | $1,096,446 | $18,571,406 |
| Nov-24 2025 | $0.00040642 | $0.00039504 | $0.00050971 | $0.00040038 | $5,885,144 | $18,133,082 |
| Nov-23 2025 | $0.00041357 | $0.00039096 | $0.00041677 | $0.00039493 | $1,175,235 | $18,449,903 |