Crypto Accept USD (ACPT-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 01:00AM UTC. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 May 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 45 |
| 04 May 2024 | - | - | - | - | - | - |
| 03 May 2024 | 0.000011 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | - |
| 02 May 2024 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | 0.000011 | - |
| 01 May 2024 | 0.000011 | 0.000011 | 0.000010 | 0.000011 | 0.000011 | - |
| 30 Apr 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000011 | 0.000011 | - |
| 29 Apr 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | - |
| 28 Apr 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 27 Apr 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 26 Apr 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 25 Apr 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 24 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 23 Apr 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 22 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 21 Apr 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 20 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 19 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 18 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 17 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 16 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 15 Apr 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000012 | 0.000012 | - |
| 14 Apr 2024 | 0.000013 | 0.000014 | 0.000012 | 0.000012 | 0.000012 | - |
| 13 Apr 2024 | 0.000013 | 0.000015 | 0.000012 | 0.000013 | 0.000013 | - |
| 12 Apr 2024 | 0.000014 | 0.000015 | 0.000012 | 0.000013 | 0.000013 | - |
| 11 Apr 2024 | 0.000014 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | - |
| 10 Apr 2024 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 09 Apr 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 08 Apr 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | - |
| 07 Apr 2024 | 0.000014 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | - |
| 06 Apr 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 05 Apr 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000013 | 0.000013 | - |
| 04 Apr 2024 | 0.000017 | 0.000017 | 0.000013 | 0.000013 | 0.000013 | - |
| 03 Apr 2024 | 0.000017 | 0.000017 | 0.000017 | 0.000017 | 0.000017 | - |
| 02 Apr 2024 | 0.000016 | 0.000017 | 0.000015 | 0.000017 | 0.000017 | - |
| 01 Apr 2024 | 0.000015 | 0.000017 | 0.000015 | 0.000016 | 0.000016 | - |
| 31 Mar 2024 | 0.000016 | 0.000017 | 0.000015 | 0.000015 | 0.000015 | - |
| 30 Mar 2024 | 0.000017 | 0.000017 | 0.000016 | 0.000016 | 0.000016 | - |
| 29 Mar 2024 | 0.000017 | 0.000017 | 0.000016 | 0.000017 | 0.000017 | - |
| 28 Mar 2024 | 0.000016 | 0.000017 | 0.000015 | 0.000017 | 0.000017 | - |
| 27 Mar 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | - |
| 26 Mar 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | - |
| 25 Mar 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | - |
| 24 Mar 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | - |
| 23 Mar 2024 | 0.000014 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | - |
| 22 Mar 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000014 | 0.000014 | - |
| 21 Mar 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | - |
| 20 Mar 2024 | 0.000014 | 0.000015 | 0.000013 | 0.000015 | 0.000015 | - |
| 19 Mar 2024 | 0.000015 | 0.000015 | 0.000013 | 0.000014 | 0.000014 | - |
| 18 Mar 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | - |
| 17 Mar 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | - |
| 16 Mar 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | - |
| 15 Mar 2024 | 0.000016 | 0.000017 | 0.000015 | 0.000016 | 0.000016 | - |
| 14 Mar 2024 | 0.000017 | 0.000017 | 0.000016 | 0.000016 | 0.000016 | - |
| 13 Mar 2024 | 0.000016 | 0.000017 | 0.000016 | 0.000017 | 0.000017 | - |
| 12 Mar 2024 | 0.000017 | 0.000017 | 0.000016 | 0.000016 | 0.000016 | - |
| 11 Mar 2024 | 0.000016 | 0.000017 | 0.000016 | 0.000017 | 0.000017 | - |
| 10 Mar 2024 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | 0.000016 | - |
| 09 Mar 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | - |
| 08 Mar 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | - |
| 07 Mar 2024 | 0.000016 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | - |
| 06 Mar 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | - |
| 05 Mar 2024 | 0.000016 | 0.000017 | 0.000014 | 0.000015 | 0.000015 | - |
| 04 Mar 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000016 | 0.000016 | - |
| 03 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | - |
| 02 Mar 2024 | 0.000015 | 0.000015 | 0.000014 | 0.000015 | 0.000015 | - |
| 01 Mar 2024 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | 0.000015 | - |
| 29 Feb 2024 | 0.000015 | 0.000016 | 0.000015 | 0.000015 | 0.000015 | - |
| 28 Feb 2024 | 0.000014 | 0.000015 | 0.000012 | 0.000015 | 0.000015 | - |
| 27 Feb 2024 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 26 Feb 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 25 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | - |
| 24 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | - |
| 23 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | - |
| 22 Feb 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 21 Feb 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 20 Feb 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 19 Feb 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 18 Feb 2024 | 0.000014 | 0.000014 | 0.000012 | 0.000012 | 0.000012 | - |
| 17 Feb 2024 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | 0.000014 | - |
| 16 Feb 2024 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 15 Feb 2024 | 0.000014 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 14 Feb 2024 | 0.000013 | 0.000014 | 0.000013 | 0.000014 | 0.000014 | - |
| 13 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | - |
| 12 Feb 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 11 Feb 2024 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | 0.000013 | - |
| 10 Feb 2024 | 0.000013 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 09 Feb 2024 | 0.000012 | 0.000013 | 0.000012 | 0.000013 | 0.000013 | - |
| 08 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 07 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 06 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 05 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 04 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 03 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 02 Feb 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 01 Feb 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | - |
| 31 Jan 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | - |
| 30 Jan 2024 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | 0.000012 | - |
| 29 Jan 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | - |
| 28 Jan 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | - |
| 27 Jan 2024 | 0.000012 | 0.000012 | 0.000011 | 0.000012 | 0.000012 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.