Access Protocol Historical Data - ACSUST | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
Access Protocol	ACSUST	Crypto	74,518,952	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00001	-0.44%	0.002251	0.00225	0.002263

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.002261	0.002262	0.002251	0.002261	0.00145 - 0.004681

Exchange	Last Trade	Size	Trade Price	Currency
HUOB	19:41:28	24,092.97	0.002253	UST

Price x Volume	Volume	Base Symbol	Related Pairs
741.00	328,564.03	ACS	ACSEUR	ACSGBP	ACSBTC

ACSUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.00246	0.002603	0.002246	23,285,422.17	-0.000209	-8.50%
1 Month	0.002192	0.002773	0.00203	30,992,172.06	0.000059	2.69%
3 Months	0.003641	0.004625	0.00203	36,568,089.38	-0.00139	-38.18%
6 Months	0.002784	0.004681	0.00203	89,426,144.04	-0.000533	-19.15%
1 Year	0.002848	0.004681	0.00145	97,262,465.65	-0.000597	-20.96%
3 Years	0.002848	0.004681	0.00145	97,262,465.65	-0.000597	-20.96%
5 Years	0.002848	0.004681	0.00145	97,262,465.65	-0.000597	-20.96%

ACSUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	0.002257	-0.000148	-6.15%	0.002393	0.002413	0.002246	20,854,436.00
Jun 06 2024	0.002405	-0.000046	-1.88%	0.002455	0.002458	0.00239	19,581,099.00
Jun 05 2024	0.002451	0.000037	1.53%	0.002425	0.002582	0.002403	28,190,233.00
Jun 04 2024	0.002414	-0.000019	-0.78%	0.002434	0.002435	0.002392	14,961,950.00
Jun 03 2024	0.002433	-0.000043	-1.74%	0.002458	0.002506	0.002422	29,157,701.00
Jun 02 2024	0.002476	0.000054	2.23%	0.002424	0.002603	0.002414	28,908,326.00
Jun 01 2024	0.002422	-0.000034	-1.38%	0.00246	0.002472	0.00241	21,344,207.00
May 31 2024	0.002456	-0.000106	-4.14%	0.00257	0.002616	0.002448	28,801,544.00
May 30 2024	0.002562	0.00000900	0.35%	0.002553	0.002773	0.002509	36,008,984.00
May 29 2024	0.002553	0.000136	5.63%	0.002418	0.002561	0.002413	33,985,722.00
May 28 2024	0.002417	0.00004	1.68%	0.002381	0.002484	0.002307	38,465,511.00
May 27 2024	0.002377	0.000131	5.83%	0.002245	0.002412	0.002244	19,195,035.00
May 26 2024	0.002246	-0.000015	-0.66%	0.002264	0.00228	0.002236	17,347,894.00
May 25 2024	0.002261	0.00004	1.80%	0.00223	0.002332	0.002209	19,484,958.00
May 24 2024	0.002221	0.000025	1.14%	0.002202	0.002242	0.002183	24,628,604.00
May 23 2024	0.002196	-0.000057	-2.53%	0.00225	0.002261	0.002162	25,464,800.00
May 22 2024	0.002253	-0.00004	-1.74%	0.002294	0.0023	0.002229	25,190,604.00
May 21 2024	0.002293	-0.00004	-1.71%	0.002328	0.002355	0.002282	31,047,688.00
May 20 2024	0.002333	-0.000039	-1.64%	0.002384	0.002389	0.002281	87,855,255.00
May 19 2024	0.002372	-0.000281	-10.59%	0.002666	0.002668	0.002333	69,483,774.00
May 18 2024	0.002653	0.000496	22.99%	0.002153	0.002731	0.002151	63,034,022.00
May 17 2024	0.002157	0.000048	2.28%	0.002112	0.002161	0.002093	21,680,732.00
May 16 2024	0.002109	-0.000019	-0.89%	0.002119	0.002181	0.002084	30,904,538.00
May 15 2024	0.002128	0.000065	3.15%	0.002076	0.002144	0.002041	29,488,811.00
May 14 2024	0.002063	-0.000057	-2.69%	0.002121	0.002547	0.00203	68,501,923.00
May 13 2024	0.00212	-0.000043	-1.99%	0.00217	0.002175	0.002107	14,234,533.00
May 12 2024	0.002163	-0.000011	-0.51%	0.002179	0.002273	0.00215	9,849,794.00
May 11 2024	0.002174	-0.000013	-0.59%	0.002192	0.002249	0.002158	10,128,128.00
May 10 2024	0.002187	-0.000048	-2.15%	0.002238	0.002309	0.002186	12,853,768.00
May 09 2024	0.002235	0.00000700	0.31%	0.002237	0.002252	0.002225	9,182,787.00
May 08 2024	0.002228	0.000012	0.54%	0.002223	0.00224	0.002199	10,877,622.00

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