Access Protocol Historical Data

ACS Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.000243
+19.16%
$ 11.05 million $ 4.53 million
Feb 3, 2026 $ 0.000204
-2.38%
$ 9.26 million $ 622,241
Feb 2, 2026 $ 0.000209
+1.87%
$ 9.48 million $ 783,155
Feb 1, 2026 $ 0.000205
-2.96%
$ 9.31 million $ 1.11 million
Jan 31, 2026 $ 0.000211
-12.76%
$ 9.59 million $ 3 million
Jan 30, 2026 $ 0.000242
+0.53%
$ 10.99 million $ 570,188
Jan 29, 2026 $ 0.000241
-7.97%
$ 10.93 million $ 626,047
Jan 28, 2026 $ 0.000261
-0.58%
$ 11.88 million $ 479,782
Jan 27, 2026 $ 0.000263
-3.63%
$ 11.93 million $ 432,755
Jan 26, 2026 $ 0.000273
+3.08%
$ 12.38 million $ 518,962
Jan 25, 2026 $ 0.000265
-4.90%
$ 12.01 million $ 715,078
Jan 24, 2026 $ 0.000278
-0.06%
$ 12.63 million $ 552,087
Jan 23, 2026 $ 0.000279
+1.71%
$ 12.63 million $ 536,445
Jan 22, 2026 $ 0.000274
-1.91%
$ 12.42 million $ 587,056
Jan 21, 2026 $ 0.000279
+0.25%
$ 12.67 million $ 555,729
Jan 20, 2026 $ 0.000279
-3.10%
$ 12.63 million $ 546,430
Jan 19, 2026 $ 0.000287
-3.68%
$ 13.03 million $ 562,326
Jan 18, 2026 $ 0.000298
-1.60%
$ 13.53 million $ 618,317
Jan 17, 2026 $ 0.000303
+0.11%
$ 13.75 million $ 426,004
Jan 16, 2026 $ 0.000303
+0.22%
$ 13.73 million $ 724,209
Jan 15, 2026 $ 0.000302
-1.82%
$ 13.6 million $ 657,392
Jan 14, 2026 $ 0.000308
+0.89%
$ 13.85 million $ 592,228
Jan 13, 2026 $ 0.000305
+0.49%
$ 13.73 million $ 657,463
Jan 12, 2026 $ 0.000304
-0.99%
$ 13.66 million $ 1 million
Jan 11, 2026 $ 0.000307
-1.71%
$ 13.79 million $ 704,245
Jan 10, 2026 $ 0.000312
+0.27%
$ 14.03 million $ 568,677
Jan 9, 2026 $ 0.000311
+1.52%
$ 13.98 million $ 1.12 million
Jan 8, 2026 $ 0.000306
+0.40%
$ 13.77 million $ 627,249
Jan 7, 2026 $ 0.000305
-5.15%
$ 13.72 million $ 2.34 million
Jan 6, 2026 $ 0.000322
+2.05%
$ 14.46 million $ 938,651
Jan 5, 2026 $ 0.000315
-0.10%
$ 14.17 million $ 859,942
Jan 4, 2026 $ 0.000316
+5.94%
$ 14.19 million $ 1.03 million
Jan 3, 2026 $ 0.000298
-0.45%
$ 13.4 million $ 930,417
Jan 2, 2026 $ 0.000299
+3.94%
$ 13.46 million $ 712,325
Jan 1, 2026 $ 0.000288
+4.58%
$ 12.94 million $ 619,660
Dec 31, 2025 $ 0.000274
-4.91%
$ 12.37 million $ 849,895
Dec 30, 2025 $ 0.000288
-2.45%
$ 12.95 million $ 610,514
Dec 29, 2025 $ 0.000296
-1.83%
$ 13.25 million $ 618,208
Dec 28, 2025 $ 0.000301
-0.30%
$ 13.51 million $ 1.01 million
Dec 27, 2025 $ 0.000302
+0.00%
$ 13.54 million $ 544,327
Dec 26, 2025 $ 0.000301
+0.54%
$ 13.52 million $ 649,813
Dec 25, 2025 $ 0.000305
+2.28%
$ 13.45 million $ 884,252
Dec 24, 2025 $ 0.000298
-0.78%
$ 13.37 million $ 719,964
Dec 23, 2025 $ 0.000303
-1.21%
$ 13.49 million $ 1.01 million
Dec 22, 2025 $ 0.000308
-2.78%
$ 13.77 million $ 1.71 million
Dec 21, 2025 $ 0.000315
-1.53%
$ 14.22 million $ 4.08 million
Dec 20, 2025 $ 0.000322
+3.86%
$ 14.36 million $ 1.65 million
Dec 19, 2025 $ 0.000309
+2.21%
$ 13.93 million $ 698,240
Dec 18, 2025 $ 0.000302
-4.26%
$ 13.55 million $ 863,527
Dec 17, 2025 $ 0.000318
-4.58%
$ 14.14 million $ 676,291