Access Protocol Historical Data

ACS Page 10
Download
Date Close Price change Market cap Trading volume
Jan 24, 2025 $ 0.00335
+16.79%
$ 135.88 million $ 3.32 million
Jan 23, 2025 $ 0.00287
-6.88%
$ 116.34 million $ 1.86 million
Jan 22, 2025 $ 0.00308
-10.40%
$ 124.02 million $ 3.8 million
Jan 21, 2025 $ 0.00344
+8.98%
$ 138.41 million $ 4.99 million
Jan 20, 2025 $ 0.00316
+6.92%
$ 123.29 million $ 5.38 million
Jan 19, 2025 $ 0.00295
-11.50%
$ 115.31 million $ 3.3 million
Jan 18, 2025 $ 0.00334
-3.25%
$ 130.29 million $ 5.01 million
Jan 17, 2025 $ 0.00345
+9.13%
$ 134.65 million $ 5.27 million
Jan 16, 2025 $ 0.00316
+4.59%
$ 123.37 million $ 2.73 million
Jan 15, 2025 $ 0.00302
-1.69%
$ 117.96 million $ 2.46 million
Jan 14, 2025 $ 0.00307
-2.11%
$ 119.97 million $ 5.54 million
Jan 13, 2025 $ 0.00314
-3.70%
$ 122.22 million $ 2.48 million
Jan 12, 2025 $ 0.00328
-2.93%
$ 127.54 million $ 3.37 million
Jan 11, 2025 $ 0.00338
+5.05%
$ 131.64 million $ 5.87 million
Jan 10, 2025 $ 0.00322
+10.97%
$ 125.33 million $ 6.89 million
Jan 9, 2025 $ 0.0029
-6.07%
$ 110.43 million $ 13 million
Jan 8, 2025 $ 0.00309
+4.31%
$ 117.5 million $ 4.65 million
Jan 7, 2025 $ 0.00296
-0.86%
$ 112.64 million $ 6.74 million
Jan 6, 2025 $ 0.00299
+0.33%
$ 113.61 million $ 9.07 million
Jan 5, 2025 $ 0.00298
+18.36%
$ 113.2 million $ 13.15 million
Jan 4, 2025 $ 0.00251
+5.18%
$ 95.57 million $ 3.89 million
Jan 3, 2025 $ 0.00239
+8.05%
$ 90.86 million $ 7.03 million
Jan 2, 2025 $ 0.00221
+5.18%
$ 84.06 million $ 3.28 million
Jan 1, 2025 $ 0.0021
+10.64%
$ 79.93 million $ 3.17 million
Dec 31, 2024 $ 0.0019
-2.62%
$ 72.24 million $ 4.56 million
Dec 30, 2024 $ 0.00195
+2.32%
$ 74.17 million $ 3.01 million
Dec 29, 2024 $ 0.00191
-1.90%
$ 72.49 million $ 4.3 million
Dec 28, 2024 $ 0.00194
+2.06%
$ 73.89 million $ 2.92 million
Dec 27, 2024 $ 0.00191
+6.56%
$ 72.62 million $ 5.55 million
Dec 26, 2024 $ 0.0018
+2.28%
$ 68.35 million $ 3.38 million
Dec 25, 2024 $ 0.00176
+9.90%
$ 66.79 million $ 1.76 million
Dec 24, 2024 $ 0.0016
+2.36%
$ 60.76 million $ 1.74 million
Dec 23, 2024 $ 0.00156
+2.32%
$ 59.36 million $ 2.19 million
Dec 22, 2024 $ 0.00153
-0.66%
$ 58.02 million $ 1.79 million
Dec 21, 2024 $ 0.00154
-3.95%
$ 58.4 million $ 1.52 million
Dec 20, 2024 $ 0.0016
-1.14%
$ 60.56 million $ 1.78 million
Dec 19, 2024 $ 0.00162
-4.38%
$ 61.26 million $ 1.95 million
Dec 18, 2024 $ 0.00169
-2.59%
$ 64.05 million $ 1.68 million
Dec 17, 2024 $ 0.00174
-3.90%
$ 65.74 million $ 1.53 million
Dec 16, 2024 $ 0.00181
-0.84%
$ 68.41 million $ 1.59 million
Dec 15, 2024 $ 0.00182
+1.08%
$ 68.98 million $ 1.45 million
Dec 14, 2024 $ 0.0018
-1.98%
$ 68.24 million $ 3.61 million
Dec 13, 2024 $ 0.00184
+1.53%
$ 69.67 million $ 3.54 million
Dec 12, 2024 $ 0.00181
-2.08%
$ 68.37 million $ 1.9 million
Dec 11, 2024 $ 0.00185
+2.52%
$ 69.82 million $ 2.87 million
Dec 10, 2024 $ 0.0018
-7.11%
$ 68.1 million $ 2.59 million
Dec 9, 2024 $ 0.00194
-16.98%
$ 73.31 million $ 3.91 million
Dec 8, 2024 $ 0.00233
+11.47%
$ 88.28 million $ 4.15 million
Dec 7, 2024 $ 0.00209
-3.99%
$ 79.19 million $ 1.12 million
Dec 6, 2024 $ 0.00218
+7.83%
$ 82.47 million $ 2.02 million