Cap Mercado $3.32T
2.62%
Volume 24h $257.11B
-5.71%
BTC % 61.34%
0.32%
ETH % 8.28%
0.96%
Moedas
32.219
+8
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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.00104926 | $0.00104677 | $0.00109015 | $0.00108305 | $1,158,028 | $43,532,966 |
| Jun-21 2025 | $0.00108404 | $0.00108364 | $0.00113742 | $0.00113718 | $1,212,278 | $44,974,680 |
| Jun-20 2025 | $0.00113404 | $0.00112755 | $0.00116599 | $0.00115098 | $1,404,644 | $47,045,023 |
| Jun-19 2025 | $0.00115055 | $0.00114604 | $0.00118953 | $0.00118874 | $1,207,600 | $47,724,916 |
| Jun-18 2025 | $0.00119138 | $0.00117553 | $0.00124236 | $0.00124236 | $1,819,754 | $49,417,910 |
| Jun-17 2025 | $0.00124343 | $0.00124343 | $0.00127568 | $0.00127568 | $1,319,567 | $51,331,888 |
| Jun-16 2025 | $0.00131284 | $0.00131284 | $0.00135448 | $0.00135448 | $1,466,012 | $54,194,936 |
| Jun-15 2025 | $0.00135232 | $0.00133832 | $0.00138947 | $0.00134961 | $1,858,866 | $55,814,346 |
| Jun-14 2025 | $0.00132754 | $0.00132572 | $0.0014831 | $0.00134203 | $3,141,654 | $54,789,696 |
| Jun-13 2025 | $0.00134862 | $0.00132223 | $0.00145482 | $0.00135316 | $5,860,683 | $55,653,767 |
| Jun-12 2025 | $0.00142028 | $0.00127936 | $0.00142028 | $0.00128653 | $2,313,746 | $58,605,745 |
| Jun-11 2025 | $0.0012904 | $0.0012904 | $0.00133905 | $0.00132147 | $1,658,447 | $53,220,067 |
| Jun-10 2025 | $0.00131231 | $0.0012633 | $0.00131231 | $0.0012633 | $1,493,000 | $54,119,061 |
| Jun-09 2025 | $0.00126756 | $0.00124792 | $0.00127058 | $0.00127058 | $1,264,989 | $52,272,742 |
| Jun-08 2025 | $0.00127314 | $0.00125322 | $0.00140138 | $0.00126259 | $3,651,403 | $52,498,581 |