Access Protocol Historical Data

ACS Page 10
Download
Date Close Price change Market cap Trading volume
Feb 19, 2025 $ 0.00225
-10.11%
$ 91.87 million $ 22.74 million
Feb 18, 2025 $ 0.00251
+19.00%
$ 102.21 million $ 19.79 million
Feb 17, 2025 $ 0.00211
-7.91%
$ 85.89 million $ 5.86 million
Feb 16, 2025 $ 0.00229
-16.23%
$ 93.26 million $ 34.64 million
Feb 15, 2025 $ 0.00273
+48.39%
$ 111.32 million $ 18.79 million
Feb 14, 2025 $ 0.00184
+0.62%
$ 75.01 million $ 1.52 million
Feb 13, 2025 $ 0.00183
-6.29%
$ 74.54 million $ 1.47 million
Feb 12, 2025 $ 0.00195
+2.37%
$ 79.47 million $ 2.28 million
Feb 11, 2025 $ 0.0019
-0.85%
$ 77.64 million $ 1.64 million
Feb 10, 2025 $ 0.00192
-1.92%
$ 78.22 million $ 1.91 million
Feb 9, 2025 $ 0.00196
-6.90%
$ 79.71 million $ 2.13 million
Feb 8, 2025 $ 0.00211
+2.99%
$ 85.61 million $ 1.61 million
Feb 7, 2025 $ 0.00205
-1.67%
$ 83.12 million $ 1.39 million
Feb 6, 2025 $ 0.00208
-9.89%
$ 84.54 million $ 1.54 million
Feb 5, 2025 $ 0.00231
-7.41%
$ 93.82 million $ 2.24 million
Feb 4, 2025 $ 0.0025
-16.35%
$ 101.26 million $ 7.88 million
Feb 3, 2025 $ 0.00299
+19.56%
$ 121.04 million $ 3.45 million
Feb 2, 2025 $ 0.00249
-19.90%
$ 101.15 million $ 3.47 million
Feb 1, 2025 $ 0.00311
-6.46%
$ 126.27 million $ 3.34 million
Jan 31, 2025 $ 0.00333
-16.12%
$ 134.99 million $ 6.55 million
Jan 30, 2025 $ 0.00397
-2.46%
$ 161.03 million $ 23.44 million
Jan 29, 2025 $ 0.00395
+16.86%
$ 160.2 million $ 9.47 million
Jan 28, 2025 $ 0.00339
+16.00%
$ 137.46 million $ 5.91 million
Jan 27, 2025 $ 0.00292
-0.69%
$ 118.19 million $ 2.51 million
Jan 26, 2025 $ 0.00294
-7.68%
$ 119 million $ 3.08 million
Jan 25, 2025 $ 0.00318
-5.16%
$ 128.9 million $ 3.24 million
Jan 24, 2025 $ 0.00335
+16.79%
$ 135.88 million $ 3.32 million
Jan 23, 2025 $ 0.00287
-6.88%
$ 116.34 million $ 1.86 million
Jan 22, 2025 $ 0.00308
-10.40%
$ 124.02 million $ 3.8 million
Jan 21, 2025 $ 0.00344
+8.98%
$ 138.41 million $ 4.99 million
Jan 20, 2025 $ 0.00316
+6.92%
$ 123.29 million $ 5.38 million
Jan 19, 2025 $ 0.00295
-11.50%
$ 115.31 million $ 3.3 million
Jan 18, 2025 $ 0.00334
-3.25%
$ 130.29 million $ 5.01 million
Jan 17, 2025 $ 0.00345
+9.13%
$ 134.65 million $ 5.27 million
Jan 16, 2025 $ 0.00316
+4.59%
$ 123.37 million $ 2.73 million
Jan 15, 2025 $ 0.00302
-1.69%
$ 117.96 million $ 2.46 million
Jan 14, 2025 $ 0.00307
-2.11%
$ 119.97 million $ 5.54 million
Jan 13, 2025 $ 0.00314
-3.70%
$ 122.22 million $ 2.48 million
Jan 12, 2025 $ 0.00328
-2.93%
$ 127.54 million $ 3.37 million
Jan 11, 2025 $ 0.00338
+5.05%
$ 131.64 million $ 5.87 million
Jan 10, 2025 $ 0.00322
+10.97%
$ 125.33 million $ 6.89 million
Jan 9, 2025 $ 0.0029
-6.07%
$ 110.43 million $ 13 million
Jan 8, 2025 $ 0.00309
+4.31%
$ 117.5 million $ 4.65 million
Jan 7, 2025 $ 0.00296
-0.86%
$ 112.64 million $ 6.74 million
Jan 6, 2025 $ 0.00299
+0.33%
$ 113.61 million $ 9.07 million
Jan 5, 2025 $ 0.00298
+18.36%
$ 113.2 million $ 13.15 million
Jan 4, 2025 $ 0.00251
+5.18%
$ 95.57 million $ 3.89 million
Jan 3, 2025 $ 0.00239
+8.05%
$ 90.86 million $ 7.03 million
Jan 2, 2025 $ 0.00221
+5.18%
$ 84.06 million $ 3.28 million
Jan 1, 2025 $ 0.0021
+10.64%
$ 79.93 million $ 3.17 million