Access Protocol Historical Data

ACS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.000604
-0.55%
$ 26.49 million $ 634,299
Oct 26, 2025 $ 0.000607
-0.73%
$ 26.64 million $ 812,454
Oct 25, 2025 $ 0.000611
+2.29%
$ 26.83 million $ 1.3 million
Oct 24, 2025 $ 0.000596
-0.20%
$ 26.23 million $ 691,096
Oct 23, 2025 $ 0.000597
-0.87%
$ 26.19 million $ 641,718
Oct 22, 2025 $ 0.000603
-5.57%
$ 26.45 million $ 1.67 million
Oct 21, 2025 $ 0.00064
-2.73%
$ 28.02 million $ 877,518
Oct 20, 2025 $ 0.000663
-5.59%
$ 28.84 million $ 1.19 million
Oct 19, 2025 $ 0.000708
-9.00%
$ 30.8 million $ 1.67 million
Oct 18, 2025 $ 0.000751
-14.72%
$ 34.3 million $ 3.42 million
Oct 17, 2025 $ 0.000785
-5.85%
$ 38.94 million $ 7.15 million
Oct 16, 2025 $ 0.000886
-4.01%
$ 36.62 million $ 22.21 million
Oct 15, 2025 $ 0.000924
+51.65%
$ 40.49 million $ 4.11 million
Oct 14, 2025 $ 0.000609
-6.25%
$ 26.71 million $ 584,188
Oct 13, 2025 $ 0.00065
+0.59%
$ 28.48 million $ 446,942
Oct 12, 2025 $ 0.000646
+5.88%
$ 28.32 million $ 575,232
Oct 11, 2025 $ 0.00061
-1.32%
$ 26.74 million $ 831,487
Oct 10, 2025 $ 0.000618
-19.95%
$ 27.07 million $ 875,143
Oct 9, 2025 $ 0.000772
-3.61%
$ 33.84 million $ 615,771
Oct 8, 2025 $ 0.000801
+0.30%
$ 35.1 million $ 1.01 million
Oct 7, 2025 $ 0.000799
-2.93%
$ 34.73 million $ 665,229
Oct 6, 2025 $ 0.000823
+0.81%
$ 35.78 million $ 618,293
Oct 5, 2025 $ 0.000816
-0.62%
$ 35.59 million $ 542,127
Oct 4, 2025 $ 0.000821
-1.01%
$ 35.7 million $ 491,711
Oct 3, 2025 $ 0.000829
-1.32%
$ 35.99 million $ 544,105
Oct 2, 2025 $ 0.00084
+1.95%
$ 36.53 million $ 659,432
Oct 1, 2025 $ 0.000826
+3.69%
$ 35.81 million $ 580,606
Sep 30, 2025 $ 0.000796
-3.71%
$ 34.61 million $ 701,627
Sep 29, 2025 $ 0.000826
+1.20%
$ 35.89 million $ 1.1 million
Sep 28, 2025 $ 0.000818
-0.53%
$ 35.46 million $ 489,217
Sep 27, 2025 $ 0.000823
-0.79%
$ 35.73 million $ 1.02 million
Sep 26, 2025 $ 0.000829
+2.47%
$ 36.02 million $ 968,120
Sep 25, 2025 $ 0.00081
-4.05%
$ 35.14 million $ 611,718
Sep 24, 2025 $ 0.000847
-2.75%
$ 36.68 million $ 507,981
Sep 23, 2025 $ 0.000871
+2.81%
$ 37.83 million $ 904,442
Sep 22, 2025 $ 0.000843
-10.34%
$ 36.77 million $ 1.23 million
Sep 21, 2025 $ 0.000939
-0.37%
$ 40.81 million $ 525,956
Sep 20, 2025 $ 0.000942
+0.96%
$ 40.87 million $ 525,121
Sep 19, 2025 $ 0.000936
-2.80%
$ 40.5 million $ 562,462
Sep 18, 2025 $ 0.000964
+1.59%
$ 41.8 million $ 676,788
Sep 17, 2025 $ 0.000956
-1.11%
$ 41.19 million $ 925,713
Sep 16, 2025 $ 0.000969
+1.02%
$ 41.94 million $ 701,283
Sep 15, 2025 $ 0.000957
-4.53%
$ 40.77 million $ 1 million
Sep 14, 2025 $ 0.00101
-0.73%
$ 42.53 million $ 1.51 million
Sep 13, 2025 $ 0.00102
+3.45%
$ 43.16 million $ 1.96 million
Sep 12, 2025 $ 0.000982
+2.14%
$ 41.73 million $ 808,091
Sep 11, 2025 $ 0.000961
-0.02%
$ 40.84 million $ 741,284
Sep 10, 2025 $ 0.000961
+1.26%
$ 40.84 million $ 1.1 million
Sep 9, 2025 $ 0.000949
-0.20%
$ 40.33 million $ 900,291
Sep 8, 2025 $ 0.000951
+0.06%
$ 40.41 million $ 833,174