Access Protocol Historical Data - ACSEUR | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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:ACSEUR)
Access Protocol (Cryptocurrency:ACSEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Access Protocol	ACSEUR	Crypto	77,990,332	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.001519	161.15%	0.002461	0.001846	0.002461

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.001741	0.002467	0.000942	0.000942	0.000707 - 0.004621

Exchange	Last Trade	Size	Trade Price	Currency
UPBT	15:43:38	268,450.12	0.000942	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
0.00000000	0.00000000	ACS	ACSUSD	ACSGBP	ACSBTC

ACSEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.001741	0.002489	0.000707	8,921,014.01	0.00072	41.33%
1 Month	0.002855	0.002869	0.000707	3,860,644.99	-0.000394	-13.80%
3 Months	0.002393	0.004621	0.000707	15,620,669.37	0.000068	2.85%
6 Months	0.002134	0.004621	0.000707	26,575,755.59	0.000327	15.34%
1 Year	0.00264	0.004621	0.000707	24,404,617.30	-0.000179	-6.77%
3 Years	0.00264	0.004621	0.000707	24,404,617.30	-0.000179	-6.77%
5 Years	0.00264	0.004621	0.000707	24,404,617.30	-0.000179	-6.77%

ACSEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
20 May 2024	0.002435	-0.000031	-1.26%	0.002463	0.002489	0.001846	8,451,107.00
19 May 2024	0.002466	0.00000200	0.08%	0.002465	0.00248	0.001849	23,686,675.00
18 May 2024	0.002464	0.000061	2.54%	0.002404	0.002479	0.001828	2,826,499.00
17 May 2024	0.002403	0.000577	31.64%	0.001827	0.002446	0.0018	3,044,948.00
16 May 2024	0.001825	-0.000453	-19.88%	0.002279	0.002433	0.001714	2,859,766.00
15 May 2024	0.002278	0.00053	30.33%	0.001748	0.002322	0.001699	20,229,337.00
14 May 2024	0.001748	-0.000537	-23.50%	0.001741	0.002346	0.000707	1,348,762.00
13 May 2024	0.002285	0.000026	1.15%	0.002261	0.002295	0.001696	1,562,903.00
12 May 2024	0.002259	-0.00000800	-0.35%	0.002262	0.002283	0.001692	1,585,083.00
11 May 2024	0.002268	-0.000071	-3.04%	0.00234	0.002355	0.001694	3,761,762.00
10 May 2024	0.002338	0.000067	2.95%	0.002278	0.002349	0.001707	992,611.00
09 May 2024	0.002271	0.000529	30.38%	0.001741	0.002344	0.001715	5,508,326.00
08 May 2024	0.001742	-0.000605	-25.77%	0.002349	0.002392	0.001739	564,832.00
07 May 2024	0.002348	-0.000032	-1.34%	0.002855	0.002869	0.001751	266,543.00
06 May 2024	0.00238	0.00000600	0.25%	0.002379	0.002398	0.001765	72,643.00
05 May 2024	0.002374	0.000034	1.45%	0.002339	0.002393	0.001753	887,107.00
04 May 2024	0.00234	0.000135	6.11%	0.002205	0.002356	0.001663	1,828,465.00
03 May 2024	0.002206	0.000025	1.15%	0.00218	0.002222	0.001606	2,361,320.00
02 May 2024	0.002181	-0.000103	-4.51%	0.002274	0.002278	0.001593	5,987,393.00
01 May 2024	0.002284	0.000497	27.83%	0.001786	0.002371	0.001666	2,203,062.00
30 Apr 2024	0.001786	-0.000568	-24.12%	0.002855	0.002869	0.001742	2,269,926.00
29 Apr 2024	0.002354	0.000574	32.24%	0.001783	0.002391	0.001781	1,510,184.00
28 Apr 2024	0.00178	-0.00001	-0.56%	0.001789	0.00238	0.001756	4,368,722.00
27 Apr 2024	0.001791	-0.000615	-25.57%	0.002406	0.00242	0.001782	1,912,047.00
26 Apr 2024	0.002406	0.00000052	0.02%	0.002404	0.002433	0.001796	1,387,176.00
25 Apr 2024	0.002405	-0.000076	-3.06%	0.002488	0.002507	0.001864	1,411,455.00
24 Apr 2024	0.002481	-0.00003	-1.19%	0.002508	0.002521	0.001862	3,056,675.00
23 Apr 2024	0.002511	0.000067	2.74%	0.002855	0.002869	0.000707	2,152,717.00
22 Apr 2024	0.002444	0.00000300	0.12%	0.002435	0.002472	0.002416	1,494,935.00
21 Apr 2024	0.002441	0.000034	1.41%	0.002393	0.002459	0.001792	3,952,602.00

Access Protocol

Koninklijke Philips NV

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