Access Protocol Historical Data

ACS Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.00128
+3.94%
$ 53.61 million $ 6.51 million
Jul 18, 2025 $ 0.00123
-0.90%
$ 51.58 million $ 1.27 million
Jul 17, 2025 $ 0.00124
-0.66%
$ 52.05 million $ 1.3 million
Jul 16, 2025 $ 0.00125
+3.10%
$ 52.31 million $ 2.46 million
Jul 15, 2025 $ 0.00121
-0.22%
$ 50.74 million $ 1.31 million
Jul 14, 2025 $ 0.00121
-1.54%
$ 50.84 million $ 1.53 million
Jul 13, 2025 $ 0.00123
+0.14%
$ 51.63 million $ 1.08 million
Jul 12, 2025 $ 0.00123
-0.30%
$ 51.56 million $ 2.63 million
Jul 11, 2025 $ 0.00123
-0.80%
$ 51.64 million $ 2.64 million
Jul 10, 2025 $ 0.00124
+2.82%
$ 52 million $ 1.86 million
Jul 9, 2025 $ 0.00121
-2.80%
$ 50.61 million $ 2 million
Jul 8, 2025 $ 0.00124
+0.91%
$ 52.07 million $ 2.32 million
Jul 7, 2025 $ 0.00123
-8.35%
$ 51.58 million $ 4.44 million
Jul 6, 2025 $ 0.00135
-7.60%
$ 56.28 million $ 46.58 million
Jul 5, 2025 $ 0.00146
+32.38%
$ 60.91 million $ 17.79 million
Jul 4, 2025 $ 0.0011
+0.33%
$ 45.98 million $ 996,677
Jul 3, 2025 $ 0.0011
+0.18%
$ 45.68 million $ 1.4 million
Jul 2, 2025 $ 0.00109
+2.69%
$ 45.59 million $ 1.73 million
Jul 1, 2025 $ 0.00106
-6.31%
$ 44.39 million $ 1.49 million
Jun 30, 2025 $ 0.00113
+0.14%
$ 47.07 million $ 1.23 million
Jun 29, 2025 $ 0.00113
-2.44%
$ 46.81 million $ 1.11 million
Jun 28, 2025 $ 0.00116
+2.29%
$ 47.98 million $ 1.78 million
Jun 27, 2025 $ 0.00113
-0.31%
$ 46.91 million $ 1.2 million
Jun 26, 2025 $ 0.00113
+0.33%
$ 47.05 million $ 1.17 million
Jun 25, 2025 $ 0.00113
-1.38%
$ 46.9 million $ 729,213
Jun 24, 2025 $ 0.00115
+2.75%
$ 47.53 million $ 794,207
Jun 23, 2025 $ 0.00111
+6.31%
$ 46.26 million $ 923,906
Jun 22, 2025 $ 0.00105
-3.36%
$ 43.51 million $ 814,932
Jun 21, 2025 $ 0.00109
-4.66%
$ 45.02 million $ 839,388
Jun 20, 2025 $ 0.00114
-1.19%
$ 47.21 million $ 1.04 million
Jun 19, 2025 $ 0.00115
-3.44%
$ 47.78 million $ 848,021
Jun 18, 2025 $ 0.00119
-3.93%
$ 49.24 million $ 1.44 million
Jun 17, 2025 $ 0.00124
-3.07%
$ 51.24 million $ 895,378
Jun 16, 2025 $ 0.00128
-5.10%
$ 52.86 million $ 1.19 million
Jun 15, 2025 $ 0.00135
-0.75%
$ 55.69 million $ 1.44 million
Jun 14, 2025 $ 0.00136
+1.41%
$ 56.11 million $ 2.84 million
Jun 13, 2025 $ 0.00134
-4.17%
$ 55.37 million $ 5.14 million
Jun 12, 2025 $ 0.0014
+8.70%
$ 57.92 million $ 2.4 million
Jun 11, 2025 $ 0.00129
-2.23%
$ 53.28 million $ 1.26 million
Jun 10, 2025 $ 0.00132
+4.53%
$ 54.49 million $ 1.13 million
Jun 9, 2025 $ 0.00126
-1.17%
$ 52.12 million $ 886,458
Jun 8, 2025 $ 0.00128
+1.04%
$ 52.74 million $ 3.26 million
Jun 7, 2025 $ 0.00127
+3.61%
$ 52.19 million $ 834,129
Jun 6, 2025 $ 0.00122
+0.43%
$ 50.37 million $ 2.35 million
Jun 5, 2025 $ 0.00122
-2.87%
$ 50.15 million $ 1.72 million
Jun 4, 2025 $ 0.00125
-1.06%
$ 51.63 million $ 989,344
Jun 3, 2025 $ 0.00127
+0.72%
$ 52.18 million $ 1.08 million
Jun 2, 2025 $ 0.00126
+0.00%
$ 51.81 million $ 971,494
Jun 1, 2025 $ 0.00126
-2.65%
$ 51.79 million $ 1.24 million
May 31, 2025 $ 0.00129
+0.12%
$ 53.19 million $ 1.36 million