Access Protocol Historical Data

ACS Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.0013
+8.60%
$ 53.26 million $ 3.13 million
Apr 9, 2025 $ 0.0012
+10.53%
$ 49.04 million $ 698,232
Apr 8, 2025 $ 0.00108
-4.78%
$ 44.36 million $ 648,481
Apr 7, 2025 $ 0.00114
-4.62%
$ 46.59 million $ 837,168
Apr 6, 2025 $ 0.00119
-10.04%
$ 48.86 million $ 784,293
Apr 5, 2025 $ 0.00133
+5.44%
$ 54.31 million $ 1.75 million
Apr 4, 2025 $ 0.00126
+4.10%
$ 51.5 million $ 583,519
Apr 3, 2025 $ 0.00121
-0.04%
$ 49.46 million $ 529,538
Apr 2, 2025 $ 0.00121
-8.65%
$ 49.45 million $ 663,597
Apr 1, 2025 $ 0.00132
+0.72%
$ 53.98 million $ 585,193
Mar 31, 2025 $ 0.00131
-3.31%
$ 53.59 million $ 686,380
Mar 30, 2025 $ 0.00136
-2.75%
$ 55.42 million $ 563,177
Mar 29, 2025 $ 0.0014
-0.99%
$ 57 million $ 1.1 million
Mar 28, 2025 $ 0.00141
-5.63%
$ 57.55 million $ 559,802
Mar 27, 2025 $ 0.00149
-1.23%
$ 60.98 million $ 526,511
Mar 26, 2025 $ 0.00151
+0.15%
$ 61.74 million $ 577,725
Mar 25, 2025 $ 0.00151
-1.37%
$ 61.63 million $ 646,847
Mar 24, 2025 $ 0.00153
+2.34%
$ 62.49 million $ 1.18 million
Mar 23, 2025 $ 0.0015
+0.18%
$ 61.06 million $ 476,273
Mar 22, 2025 $ 0.00149
+0.94%
$ 60.95 million $ 616,452
Mar 21, 2025 $ 0.00148
-4.02%
$ 60.37 million $ 652,091
Mar 20, 2025 $ 0.00154
+0.72%
$ 62.9 million $ 719,911
Mar 19, 2025 $ 0.00153
+1.38%
$ 62.45 million $ 757,960
Mar 18, 2025 $ 0.00151
-3.62%
$ 61.6 million $ 789,781
Mar 17, 2025 $ 0.00157
-4.20%
$ 63.9 million $ 1.6 million
Mar 16, 2025 $ 0.00164
+9.57%
$ 66.71 million $ 2.21 million
Mar 15, 2025 $ 0.00149
+0.11%
$ 60.88 million $ 622,700
Mar 14, 2025 $ 0.00151
+3.16%
$ 61.5 million $ 734,351
Mar 13, 2025 $ 0.00146
-3.41%
$ 59.52 million $ 784,839
Mar 12, 2025 $ 0.00151
+0.65%
$ 61.66 million $ 712,714
Mar 11, 2025 $ 0.0015
+3.39%
$ 61.26 million $ 867,968
Mar 10, 2025 $ 0.00145
-4.48%
$ 59.24 million $ 908,411
Mar 9, 2025 $ 0.00152
-8.99%
$ 62.01 million $ 1.12 million
Mar 8, 2025 $ 0.00167
-0.01%
$ 68.13 million $ 906,417
Mar 7, 2025 $ 0.00167
-2.16%
$ 68.14 million $ 2.61 million
Mar 6, 2025 $ 0.00171
-4.71%
$ 69.63 million $ 986,233
Mar 5, 2025 $ 0.00179
-0.27%
$ 73.07 million $ 765,478
Mar 4, 2025 $ 0.0018
+3.74%
$ 73.26 million $ 946,537
Mar 3, 2025 $ 0.00173
-9.51%
$ 70.63 million $ 1.13 million
Mar 2, 2025 $ 0.00191
+6.43%
$ 78.05 million $ 1.25 million
Mar 1, 2025 $ 0.0018
+0.26%
$ 73.33 million $ 904,403
Feb 28, 2025 $ 0.00179
-0.14%
$ 73.12 million $ 1.36 million
Feb 27, 2025 $ 0.0018
-4.40%
$ 73.22 million $ 1.47 million
Feb 26, 2025 $ 0.00188
-3.30%
$ 76.59 million $ 2.25 million
Feb 25, 2025 $ 0.00194
-2.10%
$ 79.2 million $ 2.05 million
Feb 24, 2025 $ 0.00199
-8.53%
$ 80.88 million $ 2.61 million
Feb 23, 2025 $ 0.00217
-2.36%
$ 88.44 million $ 2.06 million
Feb 22, 2025 $ 0.00222
+6.26%
$ 90.57 million $ 4.41 million
Feb 21, 2025 $ 0.00209
-2.24%
$ 85.35 million $ 6.65 million
Feb 20, 2025 $ 0.00214
-5.00%
$ 87.31 million $ 3.85 million