Access Protocol Historical Data

ACS Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.000333
+0.98%
$ 14.94 million $ 622,669
Dec 15, 2025 $ 0.000328
-2.43%
$ 14.77 million $ 636,282
Dec 14, 2025 $ 0.000338
-2.11%
$ 15.07 million $ 606,126
Dec 13, 2025 $ 0.000345
+0.85%
$ 15.46 million $ 575,399
Dec 12, 2025 $ 0.000342
-4.05%
$ 15.33 million $ 849,137
Dec 11, 2025 $ 0.000357
-4.11%
$ 15.97 million $ 296,074
Dec 10, 2025 $ 0.000372
-2.02%
$ 16.66 million $ 240,060
Dec 9, 2025 $ 0.00038
-1.34%
$ 17.01 million $ 401,841
Dec 8, 2025 $ 0.000385
+1.79%
$ 17.23 million $ 436,487
Dec 7, 2025 $ 0.000378
-0.60%
$ 16.92 million $ 438,948
Dec 6, 2025 $ 0.00038
+1.10%
$ 17.04 million $ 346,346
Dec 5, 2025 $ 0.000376
-3.90%
$ 16.85 million $ 502,358
Dec 4, 2025 $ 0.000391
-1.82%
$ 17.54 million $ 695,190
Dec 3, 2025 $ 0.000399
-0.65%
$ 17.78 million $ 613,264
Dec 2, 2025 $ 0.000401
+4.31%
$ 17.97 million $ 767,992
Dec 1, 2025 $ 0.000385
-3.17%
$ 17.23 million $ 915,639
Nov 30, 2025 $ 0.000397
+0.01%
$ 17.79 million $ 1.42 million
Nov 29, 2025 $ 0.000396
-1.15%
$ 17.77 million $ 1.2 million
Nov 28, 2025 $ 0.000399
-1.79%
$ 17.93 million $ 1.22 million
Nov 27, 2025 $ 0.00041
-1.74%
$ 18.21 million $ 2.38 million
Nov 26, 2025 $ 0.000417
+0.51%
$ 18.6 million $ 789,750
Nov 25, 2025 $ 0.000416
+1.93%
$ 18.53 million $ 987,478
Nov 24, 2025 $ 0.000408
+1.55%
$ 18.23 million $ 5 million
Nov 23, 2025 $ 0.000414
+5.58%
$ 17.92 million $ 1.04 million
Nov 22, 2025 $ 0.000408
-5.29%
$ 17.56 million $ 903,189
Nov 21, 2025 $ 0.000417
-8.40%
$ 19.22 million $ 1.45 million
Nov 20, 2025 $ 0.000466
-1.72%
$ 20.23 million $ 1.7 million
Nov 19, 2025 $ 0.000474
-0.39%
$ 21.17 million $ 1.34 million
Nov 18, 2025 $ 0.000475
-1.87%
$ 21.14 million $ 929,112
Nov 17, 2025 $ 0.000484
-7.43%
$ 21.5 million $ 944,162
Nov 16, 2025 $ 0.000523
+0.13%
$ 23.22 million $ 840,858
Nov 15, 2025 $ 0.000523
-0.11%
$ 23.24 million $ 808,984
Nov 14, 2025 $ 0.000524
-0.23%
$ 23.28 million $ 1.2 million
Nov 13, 2025 $ 0.000524
+0.30%
$ 23.2 million $ 994,905
Nov 12, 2025 $ 0.000524
-0.54%
$ 23.06 million $ 776,395
Nov 11, 2025 $ 0.000527
-1.00%
$ 23.26 million $ 1.43 million
Nov 10, 2025 $ 0.000532
-0.15%
$ 23.49 million $ 941,794
Nov 9, 2025 $ 0.000533
+1.03%
$ 23.55 million $ 1.26 million
Nov 8, 2025 $ 0.000528
-3.91%
$ 23.29 million $ 1.48 million
Nov 7, 2025 $ 0.000549
+5.12%
$ 24.13 million $ 1.71 million
Nov 6, 2025 $ 0.000522
-0.53%
$ 22.96 million $ 1.03 million
Nov 5, 2025 $ 0.000525
-1.63%
$ 23.08 million $ 1.37 million
Nov 4, 2025 $ 0.000534
-10.20%
$ 23.46 million $ 2.76 million
Nov 3, 2025 $ 0.000594
+5.13%
$ 26.12 million $ 7.96 million
Nov 2, 2025 $ 0.000565
+0.19%
$ 24.84 million $ 990,148
Nov 1, 2025 $ 0.000564
-2.12%
$ 24.79 million $ 521,394
Oct 31, 2025 $ 0.000575
+2.42%
$ 25.33 million $ 1.01 million
Oct 30, 2025 $ 0.00056
-5.99%
$ 24.67 million $ 640,815
Oct 29, 2025 $ 0.000596
+0.64%
$ 26.16 million $ 617,980
Oct 28, 2025 $ 0.000592
-1.95%
$ 25.97 million $ 633,929