Cap Mercado $2.18T
-0.19%
Volume 24h $46.18B
-11.59%
BTC % 58.7323%
0.3%
ETH % 9.18815%
-0.46%
Moedas
34.665
Trocas
204
Ao vivo
Preços históricos de Access Protocol (ACS), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Access Protocol (ACS) em Dólar USD. Esta tabela mostra 1,211 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-13 2026 | $0.0001419 | $0.0001396 | $0.0001429 | $0.0001405 | $12,539 | $7,291,363 |
| Jun-12 2026 | $0.0001405 | $0.0001392 | $0.0001429 | $0.00014126 | $7,557 | $7,219,183 |
| Jun-11 2026 | $0.0001416 | $0.00013609 | $0.00014291 | $0.00014105 | $28,626 | $7,275,340 |
| Jun-10 2026 | $0.00014363 | $0.00013997 | $0.00015152 | $0.0001404 | $52,453 | $7,379,404 |
| Jun-07 2026 | $0.0001455 | $0.00014206 | $0.00014619 | $0.00014276 | $8,092 | $7,183,021 |
| Jun-06 2026 | $0.00014337 | $0.0001414 | $0.00015085 | $0.00014492 | $40,540 | $7,077,691 |
| Jun-05 2026 | $0.0001454 | $0.00014373 | $0.0001519 | $0.00015087 | $17,655 | $7,177,588 |
| Jun-04 2026 | $0.00015035 | $0.00014904 | $0.00016105 | $0.00016 | $46,171 | $7,421,839 |
| Jun-03 2026 | $0.00016 | $0.00015617 | $0.0001668 | $0.00015748 | $11,224 | $7,897,857 |
| Jun-02 2026 | $0.00015748 | $0.0001555 | $0.000166 | $0.0001655 | $18,651 | $7,773,700 |
| Jun-01 2026 | $0.0001655 | $0.0001649 | $0.0001723 | $0.0001709 | $11,935 | $8,167,964 |
| May-31 2026 | $0.0001709 | $0.000169 | $0.0001752 | $0.0001748 | $14,113 | $8,434,066 |
| May-30 2026 | $0.0001737 | $0.000171 | $0.0001748 | $0.0001722 | $5,020 | $8,571,922 |
| May-29 2026 | $0.000172 | $0.000172 | $0.00017404 | $0.00017306 | $6,513 | $8,487,833 |
| May-28 2026 | $0.00017306 | $0.00017163 | $0.0001879 | $0.0001733 | $27,688 | $8,540,176 |