ACryptoS (ACS) historical data and Live price

ACryptoS

ACS

$ 0.441772 + 1.455 %

0.00000691 BTC

MARKET CAP
0

24H VOLUME
109.80737825

CIRC.SUPPLY
0

MAX SUPPLY

ACS

USD

Rank7,056

1H 0.00 %

24H 1.46 %

7D 3.57 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
3/6/22	3.654	3.726	3.57	3.617	70,946.23	0
3/5/22	3.678	3.719	3.604	3.654	46,814.17	0
3/4/22	3.799	3.823	3.602	3.678	72,201.91	0
3/3/22	3.942	4.011	3.749	3.798	58,971.88	0
3/2/22	4.035	4.11	3.902	3.942	65,268.83	0
3/1/22	4.084	4.152	3.966	4.035	71,192.07	0
2/28/22	3.802	4.09	3.708	4.084	85,246.78	0
2/27/22	3.929	3.982	3.724	3.802	68,263.77	0
2/26/22	3.893	3.995	3.789	3.929	42,133.99	0
2/25/22	3.812	4.046	3.742	3.893	41,248.65	0
2/24/22	3.953	3.992	3.636	3.812	59,148.96	0
2/23/22	4.124	4.275	3.901	3.953	35,947.17	0
2/22/22	4.334	4.431	3.67	4.124	44,760.04	0
2/21/22	4.502	4.851	4.039	4.334	70,897.95	0
2/20/22	5.207	5.207	4.099	4.502	86,526.26	0
2/19/22	5.41	5.444	5.109	5.207	37,746.15	0
2/18/22	4.86	5.475	4.82	5.41	69,139.43	0
2/17/22	5.165	5.182	4.749	4.86	70,891.87	0
2/16/22	4.995	5.213	4.923	5.165	67,582.59	0
2/15/22	5.313	6.366	4.995	4.995	63,644.53	0
2/14/22	5.3	6.007	5.127	5.313	84,943.4	0
2/13/22	6.079	6.168	5.244	5.3	54,018.46	0
2/12/22	6.097	6.204	5.9	6.079	51,946.34	0
2/11/22	6.367	6.528	5.92	6.097	62,171.6	0
2/10/22	6.694	7.233	6.367	6.367	79,763.47	0
2/9/22	6.241	6.824	6.193	6.694	54,690.46	0
2/8/22	6.336	7.452	6.24	6.241	74,626.44	0
2/7/22	6.397	6.538	6.163	6.336	94,030.37	0
2/6/22	6.305	6.447	6.188	6.397	44,106.78	0
2/5/22	6.272	6.498	6.204	6.305	57,366.21	0
2/4/22	6.861	7.196	6.194	6.272	79,863.38	0
2/3/22	7.289	8.27	6.631	6.858	66,990.32	0
2/2/22	7.002	7.398	6.927	7.29	68,313.57	0
11/24/21	20.229	20.737	17.763	19.016	60,870.36	0
11/23/21	15.915	21.312	15.798	20.232	84,164.89	0
11/22/21	16.794	16.794	15.799	15.913	80,736.72	0
11/21/21	16.308	17.657	15.972	16.78	70,921.95	0
11/20/21	16.316	17.2	13.137	16.298	64,658.77	0
11/19/21	14.351	16.326	12.036	16.319	90,173.44	0
11/18/21	14.889	15.756	14.346	14.346	84,823.91	0
11/17/21	15.652	16.018	14.649	14.89	76,400.78	0
11/16/21	14.78	15.661	13.565	15.652	117,203.13	0
11/15/21	15.796	16.54	14.771	14.779	94,363.76	0
11/14/21	14.441	15.874	13.893	15.799	88,458.84	0
11/13/21	14.635	14.673	13.478	14.441	72,249.82	0
11/12/21	14.372	43.438	13.476	14.636	81,361.83	0
11/11/21	13.475	14.907	12.904	14.367	82,757.86	0
11/10/21	12.913	19.519	11.718	13.496	90,401.28	0
11/9/21	14.873	14.964	11.44	12.917	83,924.96	0
11/8/21	16.356	16.675	14.282	14.875	104,840.74	0
11/7/21	16.909	43.941	14.95	16.354	86,901.91	0
11/6/21	13.302	16.912	13.302	16.906	126,955.87	0
11/5/21	19.095	19.334	12.225	13.299	109,845.34	0
11/4/21	19.636	19.652	18.657	19.106	135,713.77	0
11/3/21	20.051	20.31	18.969	19.629	187,632.77	0
11/2/21	19.821	20.276	19.708	20.055	131,597.26	0
11/1/21	20.497	20.554	19.646	19.82	187,526.72	0
10/31/21	20.614	20.828	20.051	20.495	218,373.99	0
10/30/21	20.684	20.817	19.49	20.609	241,942.25	0
10/29/21	19.971	21.719	18.669	20.691	296,270.12	0
10/28/21	19.521	20.789	18.684	19.961	287,461.02	0
10/27/21	18.524	21.752	17.556	19.545	349,851.75	0
10/26/21	15.075	19.103	13.668	18.531	464,140.23	0
10/25/21	9.455	16.469	9.357	15.072	481,386.79	0
10/24/21	8.437	13.216	8.346	9.455	236,163.01	0
10/23/21	7.926	8.521	7.802	8.436	152,940.07	0
10/22/21	7.762	9.444	7.684	7.926	129,118.9	0
10/21/21	9.434	9.625	7.687	7.766	139,866.58	0
10/20/21	9.28	9.574	9.176	9.43	106,433.4	0
10/19/21	9.363	9.447	9.113	9.28	85,191.47	0
10/18/21	10.026	10.538	9.14	9.363	116,426	0
10/17/21	9.776	10.062	9.57	10.027	91,150.17	0
10/16/21	9.164	9.946	9.023	9.778	104,984.07	0
10/15/21	10.102	10.259	9.092	9.166	83,786.07	0
10/14/21	9.913	10.253	9.71	10.103	78,224.61	0
10/13/21	9.31	9.988	8.867	9.911	86,584.67	0
10/12/21	9.916	9.941	8.926	9.31	71,244.73	0
10/11/21	9.802	10.767	9.802	9.913	65,377.42	0
10/10/21	10.399	10.666	9.8	9.806	102,961.4	0
10/9/21	10.955	11.221	10.267	10.399	88,971.81	0
10/8/21	10.858	10.962	10.375	10.952	71,876.86	0
10/7/21	10.895	11.015	10.691	10.857	69,929.78	0
10/6/21	11.183	11.226	10.452	10.899	91,758.17	0
10/5/21	11.286	11.395	10.524	11.183	90,735.76	0
10/4/21	11.171	11.505	10.923	11.287	90,158.24	0
10/3/21	10.97	13.952	10.954	11.168	67,898.34	0
10/2/21	10.534	11.183	10.436	10.973	57,754.54	0
10/1/21	9.849	10.719	9.849	10.536	79,291.33	0
9/30/21	9.604	9.947	9.601	9.85	95,213.35	0
9/29/21	9.058	9.653	9.025	9.6	90,043.5	0

Similar Coins