ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,399.22
      -0.51%
      US Tech 100
      18,362.00
      -0.93%
      Dow Jones
      39,935.07
      0.20%
      Brent Oil
      81.755
      0.27%
      Bitcoin
      67,237.95
      2.20%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. Access Protocol (Cryptocurrency:ACSEUR)

      6. Access Protocol (Cryptocurrency:ACSEUR) Historical

      ACSEUR Access Protocol

      0.001858
      0.000038 (2.11%)
      22:39:24 - Realtime Data

      ACSEUR Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 25 2024 0.001818 0.00000900 0.50% 0.001812 0.001828 0.001173 954,232.00
      Jul 24 2024 0.001809 -0.000013 -0.71% 0.001823 0.001853 0.001209 259,427.00
      Jul 23 2024 0.001822 -0.000039 -2.09% 0.001862 0.001866 0.001809 346,701.00
      Jul 22 2024 0.001862 -0.00000700 -0.37% 0.001811 0.00244 0.000707 1,006,995.00
      Jul 21 2024 0.001869 0.000018 0.97% 0.001848 0.001877 0.001226 1,319,178.00
      Jul 20 2024 0.001851 0.000011 0.60% 0.001838 0.001861 0.001222 104,256.00
      Jul 19 2024 0.00184 0.000079 4.49% 0.001759 0.001859 0.001176 379,350.00
      Jul 18 2024 0.00176 0.00000014 0.01% 0.00176 0.001788 0.001161 1,910,817.00
      Jul 17 2024 0.00176 -0.000034 -1.89% 0.001792 0.001818 0.001203 5,879,839.00
      Jul 16 2024 0.001794 0.000011 0.62% 0.001785 0.001797 0.001719 1,278,887.00
      Jul 15 2024 0.001784 0.000099 5.87% 0.001811 0.00244 0.000707 20,352,018.00
      Jul 14 2024 0.001685 -0.000487 -22.42% 0.001631 0.002246 0.00161 7,843,272.00
      Jul 13 2024 0.002172 0.000049 2.31% 0.002123 0.00219 0.00159 113,548.00
      Jul 12 2024 0.002123 0.000012 0.57% 0.002109 0.002146 0.002081 26,452.00
      Jul 11 2024 0.00211 -0.000022 -1.03% 0.002132 0.002167 0.001585 123,700.00
      Jul 10 2024 0.002133 -0.000014 -0.65% 0.002142 0.002143 0.001585 225,455.00
      Jul 09 2024 0.002147 0.000058 2.78% 0.002088 0.002154 0.001558 10,939,608.00
      Jul 08 2024 0.002089 0.000541 34.98% 0.001811 0.00244 0.000707 3,741,099.00
      Jul 07 2024 0.001548 -0.00006 -3.73% 0.001616 0.001618 0.001548 8,166,128.00
      Jul 06 2024 0.001608 0.000036 2.29% 0.001565 0.00162 0.001552 4,979,904.00
      Jul 05 2024 0.001572 -0.000017 -1.07% 0.001582 0.001595 0.001024 8,347,463.00
      Jul 04 2024 0.001589 -0.000084 -5.02% 0.001673 0.002241 0.001578 6,760,646.00
      Jul 03 2024 0.001674 -0.000058 -3.35% 0.001734 0.002313 0.001674 6,817,365.00
      Jul 02 2024 0.001732 -0.000025 -1.42% 0.001757 0.002311 0.001167 4,316,738.00
      Jul 01 2024 0.001757 0.00000300 0.17% 0.001811 0.00244 0.000707 161,319.00
      Jun 30 2024 0.001754 0.000046 2.69% 0.001706 0.002305 0.001699 4,573,650.00
      Jun 29 2024 0.001708 0.000017 1.01% 0.00169 0.002285 0.00169 2,128,738.00
      Jun 28 2024 0.00169 -0.000035 -2.03% 0.001725 0.002271 0.001683 1,567,644.00
      Jun 27 2024 0.001725 0.000018 1.05% 0.001706 0.002292 0.001699 422,723.00
      Jun 26 2024 0.001707 -0.000023 -1.33% 0.001811 0.00244 0.001704 2,849,876.00
      Jun 25 2024 0.00173 -0.00052 -23.11% 0.001685 0.002251 0.001143 3,440,173.00
      Jun 24 2024 0.00225 0.000473 26.64% 0.001772 0.002251 0.001097 4,622,738.00
      Jun 23 2024 0.001777 -0.000023 -1.28% 0.001801 0.00181 0.0012 2,153,216.00
      Jun 22 2024 0.0018 0.00000095 0.05% 0.0018 0.00181 0.0012 1,630,605.00
      Jun 21 2024 0.001799 -0.000627 -25.85% 0.002425 0.002425 0.00178 5,226,723.00
      Jun 20 2024 0.002425 0.000614 33.91% 0.001811 0.00244 0.001808 5,457,270.00
      Jun 19 2024 0.001811 -0.00000700 -0.38% 0.00182 0.002427 0.001808 7,455,476.00
      Jun 18 2024 0.001818 -0.000038 -2.05% 0.001858 0.001858 0.001225 12,319,910.00
      Jun 17 2024 0.001857 -0.000634 -25.45% 0.001741 0.002527 0.000942 29,460,423.00
      Jun 16 2024 0.002491 0.000015 0.61% 0.002476 0.0025 0.001851 1,423,448.00
      Jun 15 2024 0.002476 0.000623 33.60% 0.001852 0.002482 0.001849 12,040,190.00
      Jun 14 2024 0.001853 -0.000014 -0.75% 0.001868 0.002526 0.001825 1,281,536.00
      Jun 13 2024 0.001868 -0.000026 -1.37% 0.001895 0.001897 0.001851 1,365,447.00
      Jun 12 2024 0.001894 0.00001 0.53% 0.001883 0.00253 0.001869 1,640,905.00
      Jun 11 2024 0.001884 -0.000052 -2.69% 0.001936 0.001938 0.001851 1,497,713.00
      Jun 10 2024 0.001935 -0.00000500 -0.26% 0.001741 0.00259 0.000942 365,713.00
      Jun 09 2024 0.00194 -0.000631 -24.54% 0.00257 0.002574 0.001924 2,923,287.00
      Jun 08 2024 0.002571 0.000643 33.33% 0.002568 0.002578 0.001927 1,740,638.00
      Jun 07 2024 0.001928 -0.000671 -25.82% 0.002599 0.002645 0.001917 1,381,900.00
      Jun 06 2024 0.002599 -0.000014 -0.54% 0.002614 0.00263 0.001939 2,040,706.00
      Jun 05 2024 0.002614 0.00002 0.77% 0.001741 0.00264 0.000942 489,146.00
      Jun 04 2024 0.002593 0.000701 37.02% 0.002524 0.002606 0.001895 3,455,342.00
      Jun 03 2024 0.001893 0.000018 0.96% 0.001872 0.002584 0.001869 5,999,891.00
      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
      May 02 2024 0.002206 0.000025 1.15% 0.00218 0.002222 0.001606 2,361,320.00
      May 01 2024 0.002181 -0.000103 -4.51% 0.002274 0.002278 0.001593 5,987,393.00
      Apr 30 2024 0.002284 0.000497 27.83% 0.001786 0.002371 0.001666 2,203,062.00
      Apr 29 2024 0.001786 -0.000568 -24.12% 0.002855 0.002869 0.001742 2,269,926.00
      Apr 28 2024 0.002354 0.000574 32.24% 0.001783 0.002391 0.001781 1,510,184.00
      Apr 27 2024 0.00178 -0.00001 -0.56% 0.001789 0.00238 0.001756 4,368,722.00

      Your Recent History

      COIN
      ACSEUR
      Access Protocol
      COIN
      EGEMETH
      EtherGem
      Delayed Upgrade Clock