ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,346.99
      -0.11%
      US Tech 100
      18,494.00
      -0.22%
      Dow Jones
      38,798.99
      -0.22%
      Brent Oil
      79.395
      -0.61%
      Bitcoin
      69,332.40
      -2.02%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. GDAX
      5. Access Protocol (Coinbase:ACSUSD)

      6. Access Protocol (Coinbase:ACSUSD) Historical

      ACSUSD Access Protocol

      0.002254
      -0.000139 (-5.80%)
      19:58:54 - Realtime Data

      ACSUSD Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 07 2024 0.002254 -0.000139 -5.81% 0.002393 0.002415 0.002232 81,187,016.00
      Jun 06 2024 0.002393 -0.000051 -2.09% 0.002444 0.002465 0.002385 44,577,292.00
      Jun 05 2024 0.002444 0.000024 0.99% 0.002414 0.002591 0.002389 80,114,755.00
      Jun 04 2024 0.00242 -0.00000800 -0.33% 0.002422 0.002426 0.002392 30,151,482.00
      Jun 03 2024 0.002428 -0.000026 -1.06% 0.002452 0.00249 0.002421 34,578,084.00
      Jun 02 2024 0.002454 0.000037 1.53% 0.002417 0.002593 0.002417 84,066,540.00
      Jun 01 2024 0.002417 -0.000025 -1.02% 0.002454 0.002477 0.002413 39,782,919.00
      May 31 2024 0.002443 -0.000115 -4.50% 0.002558 0.002606 0.002433 70,903,270.00
      May 30 2024 0.002558 0.00001 0.39% 0.002555 0.00282 0.002543 181,179,462.00
      May 29 2024 0.002547 0.000128 5.30% 0.002415 0.002567 0.002415 97,464,181.00
      May 28 2024 0.002419 0.000043 1.81% 0.00237 0.002494 0.002311 90,326,212.00
      May 27 2024 0.002376 0.00013 5.76% 0.002247 0.002393 0.002247 104,190,060.00
      May 26 2024 0.002247 -0.000014 -0.62% 0.00226 0.002277 0.002246 30,420,467.00
      May 25 2024 0.002261 0.000035 1.57% 0.002225 0.0023 0.002223 38,789,621.00
      May 24 2024 0.002226 0.000031 1.41% 0.002191 0.002246 0.002179 60,845,543.00
      May 23 2024 0.002195 -0.000046 -2.05% 0.002242 0.002257 0.002158 72,009,035.00
      May 22 2024 0.002242 -0.000047 -2.05% 0.00229 0.002297 0.00224 57,545,867.00
      May 21 2024 0.002288 -0.000048 -2.05% 0.002333 0.002344 0.002278 93,849,916.00
      May 20 2024 0.002336 -0.000048 -2.01% 0.002383 0.002387 0.002284 184,969,805.00
      May 19 2024 0.002384 -0.000267 -10.07% 0.00266 0.002669 0.002334 491,575,937.00
      May 18 2024 0.002651 0.000495 22.94% 0.002157 0.002748 0.002155 876,157,128.00
      May 17 2024 0.002157 0.00005 2.37% 0.002105 0.002168 0.002094 41,995,424.00
      May 16 2024 0.002106 -0.000017 -0.80% 0.002125 0.002179 0.002084 74,832,431.00
      May 15 2024 0.002123 0.000054 2.61% 0.002071 0.002149 0.002021 109,508,246.00
      May 14 2024 0.002069 -0.000045 -2.13% 0.002114 0.00255 0.00202 408,658,056.00
      May 13 2024 0.002114 -0.000056 -2.58% 0.00217 0.002171 0.002106 44,740,465.00
      May 12 2024 0.00217 -0.000014 -0.64% 0.002184 0.002184 0.002166 20,612,215.00
      May 11 2024 0.002184 -0.00000900 -0.41% 0.002189 0.002204 0.002181 13,028,307.00
      May 10 2024 0.002192 -0.000051 -2.27% 0.002242 0.002281 0.002187 58,618,467.00
      May 09 2024 0.002243 0.00000800 0.36% 0.002235 0.002253 0.002223 28,744,897.00
      May 08 2024 0.002235 0.000016 0.72% 0.002221 0.002245 0.00221 33,683,535.00
      May 07 2024 0.002219 -0.000059 -2.59% 0.002279 0.002289 0.002217 49,067,815.00
      May 06 2024 0.002279 -0.00001 -0.44% 0.002291 0.00235 0.002272 49,314,914.00
      May 05 2024 0.002289 0.00004 1.78% 0.002249 0.002302 0.002248 47,526,637.00
      May 04 2024 0.002249 0.00000600 0.27% 0.002243 0.002262 0.002206 51,532,056.00
      May 03 2024 0.002243 0.000062 2.84% 0.002182 0.002252 0.00216 76,232,410.00
      May 02 2024 0.002181 0.00000800 0.37% 0.002169 0.002197 0.002151 53,348,377.00
      May 01 2024 0.002173 -0.000068 -3.04% 0.002244 0.002257 0.002138 55,110,537.00
      Apr 30 2024 0.00224 -0.000086 -3.70% 0.002326 0.002383 0.002219 90,419,821.00
      Apr 29 2024 0.002327 -0.000058 -2.43% 0.002385 0.002392 0.002302 32,888,132.00
      Apr 28 2024 0.002385 -0.00000900 -0.38% 0.00239 0.002442 0.00238 53,421,088.00
      Apr 27 2024 0.002394 -0.000034 -1.40% 0.002432 0.002434 0.002335 48,626,982.00
      Apr 26 2024 0.002428 -0.000038 -1.54% 0.002469 0.002476 0.002405 53,404,739.00
      Apr 25 2024 0.002466 -0.00003 -1.20% 0.002489 0.002496 0.002418 98,359,966.00
      Apr 24 2024 0.002496 -0.000076 -2.96% 0.002576 0.002598 0.002428 160,767,380.00
      Apr 23 2024 0.002571 -0.000036 -1.38% 0.002602 0.002624 0.00257 105,954,302.00
      Apr 22 2024 0.002607 0.000095 3.78% 0.002514 0.002646 0.002514 120,276,154.00
      Apr 21 2024 0.002512 -0.000062 -2.41% 0.002588 0.002594 0.002504 106,714,962.00
      Apr 20 2024 0.002574 0.000013 0.51% 0.002554 0.002581 0.002429 148,111,966.00
      Apr 19 2024 0.002562 0.000119 4.87% 0.002441 0.002633 0.002392 200,140,326.00
      Apr 18 2024 0.002443 -0.000024 -0.97% 0.002463 0.002481 0.002378 113,651,285.00
      Apr 17 2024 0.002467 -0.000034 -1.36% 0.002514 0.002552 0.002447 105,794,299.00
      Apr 16 2024 0.002501 -0.000069 -2.69% 0.002575 0.002576 0.002471 119,106,686.00
      Apr 15 2024 0.00257 0.00000200 0.08% 0.002563 0.002686 0.002527 123,533,152.00
      Apr 14 2024 0.002567 0.00004 1.58% 0.002528 0.002567 0.00248 68,363,637.00
      Apr 13 2024 0.002528 -0.000211 -7.70% 0.002743 0.002755 0.002467 124,274,382.00
      Apr 12 2024 0.002739 -0.000358 -11.56% 0.003097 0.003116 0.00273 97,041,779.00
      Apr 11 2024 0.003097 -0.00007 -2.21% 0.003167 0.003201 0.003097 32,558,620.00
      Apr 10 2024 0.003167 -0.000038 -1.19% 0.003205 0.003277 0.003109 96,568,729.00
      Apr 09 2024 0.003205 -0.000113 -3.41% 0.003316 0.003318 0.003178 46,973,949.00
      Apr 08 2024 0.003318 0.000073 2.25% 0.00325 0.003372 0.003218 49,202,052.00
      Apr 07 2024 0.003245 0.000038 1.19% 0.0032 0.003276 0.0032 21,940,032.00
      Apr 06 2024 0.003207 0.000044 1.39% 0.003162 0.003207 0.003155 18,891,522.00
      Apr 05 2024 0.003162 -0.000127 -3.86% 0.003288 0.003307 0.003136 59,205,427.00
      Apr 04 2024 0.003289 0.000012 0.37% 0.003281 0.003359 0.003218 47,317,371.00
      Apr 03 2024 0.003277 0.00000900 0.28% 0.003268 0.003385 0.003255 44,153,895.00
      Apr 02 2024 0.003268 -0.000226 -6.47% 0.003494 0.00359 0.003216 119,020,005.00
      Apr 01 2024 0.003494 -0.000204 -5.52% 0.003697 0.003697 0.003388 66,783,189.00
      Mar 31 2024 0.003698 0.000089 2.47% 0.00361 0.003824 0.003559 124,361,525.00
      Mar 30 2024 0.003609 -0.000083 -2.25% 0.003699 0.003758 0.003588 88,015,672.00
      Mar 29 2024 0.003692 0.0001 2.78% 0.00359 0.003759 0.003518 108,866,551.00
      Mar 28 2024 0.003593 0.000135 3.90% 0.003458 0.003695 0.00345 102,738,708.00
      Mar 27 2024 0.003458 -0.000294 -7.84% 0.003735 0.003738 0.003369 118,818,433.00
      Mar 26 2024 0.003751 0.000263 7.54% 0.003495 0.003762 0.003446 119,735,160.00
      Mar 25 2024 0.003488 0.000117 3.48% 0.003363 0.003582 0.003325 98,438,959.00
      Mar 24 2024 0.003371 0.000044 1.32% 0.003325 0.00344 0.003183 87,882,359.00
      Mar 23 2024 0.003327 0.00000600 0.18% 0.00333 0.003364 0.003277 24,152,064.00
      Mar 22 2024 0.003321 -0.000065 -1.92% 0.003394 0.003453 0.003291 47,635,071.00
      Mar 21 2024 0.003386 0.000107 3.27% 0.003261 0.003602 0.003212 171,091,502.00
      Mar 20 2024 0.003279 0.000244 8.05% 0.003015 0.00331 0.003 96,604,787.00
      Mar 19 2024 0.003035 -0.000376 -11.03% 0.003418 0.003486 0.003017 165,089,078.00
      Mar 18 2024 0.00341 -0.000162 -4.54% 0.003569 0.003716 0.00339 114,240,064.00
      Mar 17 2024 0.003572 0.0001 2.88% 0.003457 0.003737 0.003325 184,304,222.00
      Mar 16 2024 0.003472 -0.000164 -4.51% 0.003636 0.004109 0.003453 262,438,592.00
      Mar 15 2024 0.003636 -0.000178 -4.67% 0.003806 0.003938 0.003464 191,659,740.00
      Mar 14 2024 0.003814 -0.000137 -3.47% 0.003942 0.004191 0.003682 226,804,897.00
      Mar 13 2024 0.003951 0.000046 1.18% 0.003908 0.004194 0.003782 327,054,253.00
      Mar 12 2024 0.003905 0.000106 2.79% 0.003799 0.00479 0.003475 1,049,771,697.00
      Mar 11 2024 0.003799 0.000188 5.21% 0.003613 0.003999 0.003543 232,537,313.00
      Mar 10 2024 0.003611 -0.000053 -1.45% 0.003666 0.003959 0.003532 233,568,443.00
      Mar 09 2024 0.003664 0.000148 4.20% 0.003516 0.003917 0.00345 270,949,633.00

      Your Recent History

      GDAX
      ACSUSD
      Access Protocol
      LSE
      AH14
      Citi Fun 24
      NYSE
      KVO
      Corts TR IV Safeco
      Delayed Upgrade Clock