Access Protocol Historical Data

ACS Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.000171
-2.58%
$ 8.13 million $ 819,419
Mar 25, 2026 $ 0.000176
-1.23%
$ 8.34 million $ 477,297
Mar 24, 2026 $ 0.000178
-0.82%
$ 8.45 million $ 552,655
Mar 23, 2026 $ 0.00018
+2.36%
$ 8.51 million $ 472,966
Mar 22, 2026 $ 0.000175
-1.49%
$ 8.31 million $ 521,117
Mar 21, 2026 $ 0.000178
-2.09%
$ 8.43 million $ 691,563
Mar 20, 2026 $ 0.000182
-2.21%
$ 8.61 million $ 590,051
Mar 19, 2026 $ 0.000186
-1.68%
$ 8.8 million $ 483,970
Mar 18, 2026 $ 0.000189
-4.02%
$ 8.95 million $ 789,772
Mar 17, 2026 $ 0.000197
+0.05%
$ 9.33 million $ 614,017
Mar 16, 2026 $ 0.000197
+1.96%
$ 9.32 million $ 690,339
Mar 15, 2026 $ 0.000193
+0.93%
$ 9.14 million $ 563,190
Mar 14, 2026 $ 0.000191
-0.65%
$ 9.06 million $ 749,847
Mar 13, 2026 $ 0.000193
+5.38%
$ 9.12 million $ 570,576
Mar 12, 2026 $ 0.000183
+2.30%
$ 8.65 million $ 705,666
Mar 11, 2026 $ 0.000179
-0.89%
$ 8.46 million $ 514,950
Mar 10, 2026 $ 0.00018
+0.77%
$ 8.53 million $ 659,177
Mar 9, 2026 $ 0.000179
+1.01%
$ 8.47 million $ 4.5 million
Mar 8, 2026 $ 0.000177
-0.75%
$ 8.38 million $ 508,868
Mar 7, 2026 $ 0.000179
-0.09%
$ 8.44 million $ 489,039
Mar 6, 2026 $ 0.000179
-1.08%
$ 8.45 million $ 476,377
Mar 5, 2026 $ 0.000181
-0.96%
$ 8.54 million $ 652,460
Mar 4, 2026 $ 0.000182
+2.09%
$ 8.63 million $ 815,731
Mar 3, 2026 $ 0.000179
-13.13%
$ 8.45 million $ 1.76 million
Mar 2, 2026 $ 0.000206
+14.09%
$ 9.72 million $ 914,663
Mar 1, 2026 $ 0.00018
-0.81%
$ 8.52 million $ 1.23 million
Feb 28, 2026 $ 0.000182
+0.43%
$ 8.59 million $ 588,410
Feb 27, 2026 $ 0.000181
-1.67%
$ 8.55 million $ 550,908
Feb 26, 2026 $ 0.000184
-1.72%
$ 8.69 million $ 500,732
Feb 25, 2026 $ 0.000187
-2.03%
$ 8.84 million $ 635,990
Feb 24, 2026 $ 0.000191
+7.37%
$ 9.03 million $ 873,831
Feb 23, 2026 $ 0.000178
-5.73%
$ 8.41 million $ 714,903
Feb 22, 2026 $ 0.000189
+2.74%
$ 8.92 million $ 1.87 million
Feb 21, 2026 $ 0.000184
+1.05%
$ 8.68 million $ 558,614
Feb 20, 2026 $ 0.000182
-1.32%
$ 8.58 million $ 513,283
Feb 19, 2026 $ 0.000185
+1.75%
$ 8.7 million $ 535,782
Feb 18, 2026 $ 0.000182
-5.30%
$ 8.49 million $ 633,276
Feb 17, 2026 $ 0.000192
-0.24%
$ 9.04 million $ 515,405
Feb 16, 2026 $ 0.000192
-0.48%
$ 9.06 million $ 538,342
Feb 15, 2026 $ 0.000193
-1.88%
$ 9.1 million $ 536,688
Feb 14, 2026 $ 0.000197
+0.55%
$ 9.28 million $ 746,622
Feb 13, 2026 $ 0.000196
+4.84%
$ 9.22 million $ 570,590
Feb 12, 2026 $ 0.000187
+2.20%
$ 8.5 million $ 594,680
Feb 11, 2026 $ 0.000183
-3.28%
$ 8.32 million $ 588,280
Feb 10, 2026 $ 0.000189
-4.92%
$ 8.6 million $ 603,829
Feb 9, 2026 $ 0.000199
+0.77%
$ 9.04 million $ 571,737
Feb 8, 2026 $ 0.000197
-0.49%
$ 8.98 million $ 637,534
Feb 7, 2026 $ 0.000198
-0.10%
$ 9.02 million $ 1.05 million
Feb 6, 2026 $ 0.000198
+11.77%
$ 9.02 million $ 1.68 million
Feb 5, 2026 $ 0.000177
-26.99%
$ 8.06 million $ 2.62 million