Access Protocol Historical Data

ACS Page 2
Download
Date Close Price change Market cap Trading volume
Feb 24, 2026 $ 0.000191
+7.37%
$ 9.03 million $ 873,831
Feb 23, 2026 $ 0.000178
-5.73%
$ 8.41 million $ 714,903
Feb 22, 2026 $ 0.000189
+2.74%
$ 8.92 million $ 1.87 million
Feb 21, 2026 $ 0.000184
+1.05%
$ 8.68 million $ 558,614
Feb 20, 2026 $ 0.000182
-1.32%
$ 8.58 million $ 513,283
Feb 19, 2026 $ 0.000185
+1.75%
$ 8.7 million $ 535,782
Feb 18, 2026 $ 0.000182
-5.30%
$ 8.49 million $ 633,276
Feb 17, 2026 $ 0.000192
-0.24%
$ 9.04 million $ 515,405
Feb 16, 2026 $ 0.000192
-0.48%
$ 9.06 million $ 538,342
Feb 15, 2026 $ 0.000193
-1.88%
$ 9.1 million $ 536,688
Feb 14, 2026 $ 0.000197
+0.55%
$ 9.28 million $ 746,622
Feb 13, 2026 $ 0.000196
+4.84%
$ 9.22 million $ 570,590
Feb 12, 2026 $ 0.000187
+2.20%
$ 8.5 million $ 594,680
Feb 11, 2026 $ 0.000183
-3.28%
$ 8.32 million $ 588,280
Feb 10, 2026 $ 0.000189
-4.92%
$ 8.6 million $ 603,829
Feb 9, 2026 $ 0.000199
+0.77%
$ 9.04 million $ 571,737
Feb 8, 2026 $ 0.000197
-0.49%
$ 8.98 million $ 637,534
Feb 7, 2026 $ 0.000198
-0.10%
$ 9.02 million $ 1.05 million
Feb 6, 2026 $ 0.000198
+11.77%
$ 9.02 million $ 1.68 million
Feb 5, 2026 $ 0.000177
-26.99%
$ 8.06 million $ 2.62 million
Feb 4, 2026 $ 0.000243
+19.16%
$ 11.05 million $ 4.53 million
Feb 3, 2026 $ 0.000204
-2.38%
$ 9.26 million $ 622,241
Feb 2, 2026 $ 0.000209
+1.87%
$ 9.48 million $ 783,155
Feb 1, 2026 $ 0.000205
-2.96%
$ 9.31 million $ 1.11 million
Jan 31, 2026 $ 0.000211
-12.76%
$ 9.59 million $ 3 million
Jan 30, 2026 $ 0.000242
+0.53%
$ 10.99 million $ 570,188
Jan 29, 2026 $ 0.000241
-7.97%
$ 10.93 million $ 626,047
Jan 28, 2026 $ 0.000261
-0.58%
$ 11.88 million $ 479,782
Jan 27, 2026 $ 0.000263
-3.63%
$ 11.93 million $ 432,755
Jan 26, 2026 $ 0.000273
+3.08%
$ 12.38 million $ 518,962
Jan 25, 2026 $ 0.000265
-4.90%
$ 12.01 million $ 715,078
Jan 24, 2026 $ 0.000278
-0.06%
$ 12.63 million $ 552,087
Jan 23, 2026 $ 0.000279
+1.71%
$ 12.63 million $ 536,445
Jan 22, 2026 $ 0.000274
-1.91%
$ 12.42 million $ 587,056
Jan 21, 2026 $ 0.000279
+0.25%
$ 12.67 million $ 555,729
Jan 20, 2026 $ 0.000279
-3.10%
$ 12.63 million $ 546,430
Jan 19, 2026 $ 0.000287
-3.68%
$ 13.03 million $ 562,326
Jan 18, 2026 $ 0.000298
-1.60%
$ 13.53 million $ 618,317
Jan 17, 2026 $ 0.000303
+0.11%
$ 13.75 million $ 426,004
Jan 16, 2026 $ 0.000303
+0.22%
$ 13.73 million $ 724,209
Jan 15, 2026 $ 0.000302
-1.82%
$ 13.6 million $ 657,392
Jan 14, 2026 $ 0.000308
+0.89%
$ 13.85 million $ 592,228
Jan 13, 2026 $ 0.000305
+0.49%
$ 13.73 million $ 657,463
Jan 12, 2026 $ 0.000304
-0.99%
$ 13.66 million $ 1 million
Jan 11, 2026 $ 0.000307
-1.71%
$ 13.79 million $ 704,245
Jan 10, 2026 $ 0.000312
+0.27%
$ 14.03 million $ 568,677
Jan 9, 2026 $ 0.000311
+1.52%
$ 13.98 million $ 1.12 million
Jan 8, 2026 $ 0.000306
+0.40%
$ 13.77 million $ 627,249
Jan 7, 2026 $ 0.000305
-5.15%
$ 13.72 million $ 2.34 million
Jan 6, 2026 $ 0.000322
+2.05%
$ 14.46 million $ 938,651