Access Protocol Historical Data - ACSEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Access Protocol (Cryptocurrency:ACSEUR)
Access Protocol (Cryptocurrency:ACSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Access Protocol	ACSEUR	Crypto	80,502,949	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.000014	0.75%	0.001888	0.001888	0.002517

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001872	0.002534	0.001869	0.001874	0.000707 - 0.004621

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	21:57:29	87,761.35	0.001892	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
1,859.40	893,940.40	ACS	ACSUSD	ACSGBP	ACSBTC

ACSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001741	0.002598	0.000942	12,073,134.67	0.000146	8.41%
1 Month	0.002855	0.002869	0.000707	6,222,149.36	-0.000967	-33.88%
3 Months	0.002855	0.004621	0.000707	11,339,938.11	-0.000967	-33.88%
6 Months	0.002536	0.004621	0.000707	26,093,347.21	-0.000648	-25.56%
1 Year	0.00264	0.004621	0.000707	23,720,769.62	-0.000752	-28.49%
3 Years	0.00264	0.004621	0.000707	23,720,769.62	-0.000752	-28.49%
5 Years	0.00264	0.004621	0.000707	23,720,769.62	-0.000752	-28.49%

ACSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 02 2024	0.001875	0.00000200	0.11%	0.001873	0.002515	0.001863	1,794,006.00
Jun 01 2024	0.001872	0.00000600	0.32%	0.00187	0.002498	0.001865	1,647,439.00
May 31 2024	0.001867	-0.000657	-26.03%	0.002523	0.002538	0.001845	11,432,698.00
May 30 2024	0.002524	0.000647	34.47%	0.001878	0.002563	0.001865	67,669,028.00
May 29 2024	0.001877	-0.000643	-25.52%	0.002518	0.002539	0.001871	731,530.00
May 28 2024	0.00252	0.000604	31.53%	0.001915	0.002556	0.001862	758,795.00
May 27 2024	0.001916	-0.000611	-24.18%	0.001741	0.002598	0.000942	478,444.00
May 26 2024	0.002527	-0.000027	-1.06%	0.002556	0.002563	0.001899	2,201,984.00
May 25 2024	0.002554	0.000024	0.95%	0.002529	0.002563	0.001899	1,506,100.00
May 24 2024	0.00253	0.000023	0.92%	0.002506	0.002533	0.001862	3,129,117.00
May 23 2024	0.002508	-0.000044	-1.72%	0.002559	0.002577	0.001855	1,655,135.00
May 22 2024	0.002552	-0.000025	-0.97%	0.002575	0.002603	0.001913	2,181,018.00
May 21 2024	0.002576	0.000612	31.17%	0.001963	0.002624	0.001895	923,353.00
May 20 2024	0.001964	-0.000471	-19.34%	0.001741	0.002579	0.000942	1,422,369.00
May 19 2024	0.002435	-0.000031	-1.26%	0.002463	0.002489	0.001846	8,451,107.00
May 18 2024	0.002466	0.00000200	0.08%	0.002465	0.00248	0.001849	23,686,675.00
May 17 2024	0.002464	0.000061	2.54%	0.002404	0.002479	0.001828	2,826,499.00
May 16 2024	0.002403	0.000577	31.64%	0.001827	0.002446	0.0018	3,044,948.00
May 15 2024	0.001825	-0.000453	-19.88%	0.002279	0.002433	0.001714	2,859,766.00
May 14 2024	0.002278	0.00053	30.33%	0.001748	0.002322	0.001699	20,229,337.00
May 13 2024	0.001748	-0.000537	-23.50%	0.001741	0.002346	0.000707	1,348,762.00
May 12 2024	0.002285	0.000026	1.15%	0.002261	0.002295	0.001696	1,562,903.00
May 11 2024	0.002259	-0.00000800	-0.35%	0.002262	0.002283	0.001692	1,585,083.00
May 10 2024	0.002268	-0.000071	-3.04%	0.00234	0.002355	0.001694	3,761,762.00
May 09 2024	0.002338	0.000067	2.95%	0.002278	0.002349	0.001707	992,611.00
May 08 2024	0.002271	0.000529	30.38%	0.001741	0.002344	0.001715	5,508,326.00
May 07 2024	0.001742	-0.000605	-25.77%	0.002349	0.002392	0.001739	564,832.00
May 06 2024	0.002348	-0.000032	-1.34%	0.002855	0.002869	0.001751	266,543.00
May 05 2024	0.00238	0.00000600	0.25%	0.002379	0.002398	0.001765	72,643.00
May 04 2024	0.002374	0.000034	1.45%	0.002339	0.002393	0.001753	887,107.00
May 03 2024	0.00234	0.000135	6.11%	0.002205	0.002356	0.001663	1,828,465.00

See More Historical Prices »

Access Protocol

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions