Access Protocol More Historical Data - ACSUST | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

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

ACSUST Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 25 2024	0.001743	-0.000048	-2.68%	0.001837	0.001878	0.001638	18,614,476.00
Jul 24 2024	0.001791	-0.000059	-3.19%	0.001842	0.001914	0.001751	20,746,457.00
Jul 23 2024	0.00185	-0.000078	-4.05%	0.001917	0.001935	0.00178	30,152,992.00
Jul 22 2024	0.001928	-0.000025	-1.28%	0.001968	0.001975	0.001807	14,728,496.00
Jul 21 2024	0.001953	0.000027	1.40%	0.001932	0.001977	0.001835	20,683,925.00
Jul 20 2024	0.001926	-0.00000800	-0.41%	0.001936	0.001987	0.00188	22,660,914.00
Jul 19 2024	0.001934	0.00007	3.76%	0.001899	0.001969	0.001852	26,571,276.00
Jul 18 2024	0.001864	0.000016	0.87%	0.001855	0.001889	0.001765	18,644,095.00
Jul 17 2024	0.001848	-0.000036	-1.91%	0.001892	0.001914	0.001765	22,708,900.00
Jul 16 2024	0.001884	0.00000400	0.21%	0.001884	0.001902	0.001765	26,381,566.00
Jul 15 2024	0.00188	0.000073	4.04%	0.001806	0.001932	0.001806	24,559,045.00
Jul 14 2024	0.001807	0.000039	2.21%	0.001768	0.001888	0.001767	25,688,124.00
Jul 13 2024	0.001768	0.000022	1.26%	0.001745	0.00184	0.001737	25,168,499.00
Jul 12 2024	0.001746	-0.000024	-1.36%	0.001786	0.001864	0.001711	17,790,692.00
Jul 11 2024	0.00177	-0.000044	-2.43%	0.00181	0.001883	0.001711	21,152,091.00
Jul 10 2024	0.001814	0.00001	0.55%	0.001809	0.001937	0.00176	35,536,792.00
Jul 09 2024	0.001804	0.000032	1.81%	0.001771	0.001855	0.001711	30,826,740.00
Jul 08 2024	0.001772	0.000076	4.48%	0.001687	0.001835	0.001638	35,311,407.00
Jul 07 2024	0.001696	-0.000026	-1.51%	0.001733	0.00205	0.001681	33,276,522.00
Jul 06 2024	0.001722	0.000129	8.10%	0.001604	0.001799	0.001571	21,952,008.00
Jul 05 2024	0.001593	-0.000143	-8.24%	0.001732	0.002015	0.001571	29,213,310.00
Jul 04 2024	0.001736	-0.00007	-3.88%	0.001799	0.001829	0.001632	25,617,088.00
Jul 03 2024	0.001806	-0.000068	-3.63%	0.001887	0.001939	0.001761	38,552,413.00
Jul 02 2024	0.001874	0.00001	0.54%	0.001883	0.001917	0.001841	26,876,861.00
Jul 01 2024	0.001864	0.00000400	0.22%	0.001862	0.001949	0.00177	26,487,699.00
Jun 30 2024	0.00186	0.000024	1.31%	0.001848	0.00193	0.00182	19,520,775.00
Jun 29 2024	0.001836	-0.000025	-1.34%	0.001844	0.001986	0.001818	21,769,692.00
Jun 28 2024	0.001861	-0.000028	-1.48%	0.001906	0.001911	0.001838	15,170,980.00
Jun 27 2024	0.001889	0.000024	1.29%	0.00187	0.002019	0.001809	16,270,651.00
Jun 26 2024	0.001865	0.00000800	0.43%	0.001852	0.00189	0.001828	31,894,631.00
Jun 25 2024	0.001857	0.000048	2.65%	0.001804	0.00188	0.001785	17,834,638.00
Jun 24 2024	0.001809	-0.000056	-3.00%	0.001875	0.001881	0.001776	20,353,205.00
Jun 23 2024	0.001865	-0.000043	-2.25%	0.001903	0.001944	0.00186	13,025,312.00
Jun 22 2024	0.001908	0.00	0.00%	0.001896	0.002019	0.001891	13,052,671.00
Jun 21 2024	0.001908	-0.000045	-2.30%	0.001959	0.002058	0.001887	14,341,323.00
Jun 20 2024	0.001953	0.00001	0.51%	0.001953	0.00204	0.001938	14,542,465.00
Jun 19 2024	0.001943	0.000074	3.96%	0.001864	0.002021	0.001858	17,574,836.00
Jun 18 2024	0.001869	-0.000076	-3.91%	0.001944	0.001954	0.001854	19,558,828.00
Jun 17 2024	0.001945	-0.000094	-4.61%	0.00204	0.002054	0.001926	18,864,769.00
Jun 16 2024	0.002039	-0.000018	-0.88%	0.002056	0.002074	0.001987	20,372,758.00
Jun 15 2024	0.002057	0.000072	3.63%	0.002003	0.00208	0.001976	18,972,212.00
Jun 14 2024	0.001985	-0.00000900	-0.45%	0.00199	0.002043	0.001982	14,465,797.00
Jun 13 2024	0.001994	-0.000088	-4.23%	0.002075	0.002089	0.001994	16,234,112.00
Jun 12 2024	0.002082	0.000048	2.36%	0.002032	0.002139	0.002028	18,618,461.00
Jun 11 2024	0.002034	-0.000133	-6.14%	0.002169	0.002171	0.002031	18,101,380.00
Jun 10 2024	0.002167	-0.000051	-2.30%	0.002221	0.002223	0.00216	22,157,277.00
Jun 09 2024	0.002218	0.000016	0.73%	0.002198	0.002238	0.00217	22,540,597.00
Jun 08 2024	0.002202	-0.000055	-2.44%	0.002261	0.002264	0.002188	16,271,164.00
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
May 07 2024	0.002216	-0.000066	-2.89%	0.00228	0.00229	0.002211	10,865,488.00
May 06 2024	0.002282	-0.00000500	-0.22%	0.002293	0.002354	0.002271	30,345,632.00
May 05 2024	0.002287	0.000033	1.46%	0.002253	0.002296	0.00224	10,317,841.00
May 04 2024	0.002254	0.000014	0.63%	0.002249	0.002254	0.002206	16,190,312.00
May 03 2024	0.00224	0.000058	2.66%	0.002183	0.002254	0.002174	21,208,052.00
May 02 2024	0.002182	0.00000600	0.28%	0.00218	0.002199	0.002153	13,327,771.00
May 01 2024	0.002176	-0.000063	-2.81%	0.002239	0.002265	0.00214	22,825,535.00
Apr 30 2024	0.002239	-0.000093	-3.99%	0.002324	0.002384	0.002219	17,335,381.00
Apr 29 2024	0.002332	-0.000056	-2.35%	0.002386	0.002404	0.002315	15,921,031.00
Apr 28 2024	0.002388	-0.00000100	-0.04%	0.002393	0.002446	0.002382	11,363,878.00
Apr 27 2024	0.002389	-0.000038	-1.57%	0.002433	0.002436	0.002347	18,261,191.00

Access Protocol

BNP Paribas Issuance

Delayed Upgrade Clock