Access Protocol Historical Data

ACS Page 3
Download
Date Close Price change Market cap Trading volume
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
Jan 5, 2026 $ 0.000315
-0.10%
$ 14.17 million $ 859,942
Jan 4, 2026 $ 0.000316
+5.94%
$ 14.19 million $ 1.03 million
Jan 3, 2026 $ 0.000298
-0.45%
$ 13.4 million $ 930,417
Jan 2, 2026 $ 0.000299
+3.94%
$ 13.46 million $ 712,325
Jan 1, 2026 $ 0.000288
+4.58%
$ 12.94 million $ 619,660
Dec 31, 2025 $ 0.000274
-4.91%
$ 12.37 million $ 849,895
Dec 30, 2025 $ 0.000288
-2.45%
$ 12.95 million $ 610,514
Dec 29, 2025 $ 0.000296
-1.83%
$ 13.25 million $ 618,208
Dec 28, 2025 $ 0.000301
-0.30%
$ 13.51 million $ 1.01 million
Dec 27, 2025 $ 0.000302
+0.00%
$ 13.54 million $ 544,327
Dec 26, 2025 $ 0.000301
+0.54%
$ 13.52 million $ 649,813
Dec 25, 2025 $ 0.000305
+2.28%
$ 13.45 million $ 884,252
Dec 24, 2025 $ 0.000298
-0.78%
$ 13.37 million $ 719,964
Dec 23, 2025 $ 0.000303
-1.21%
$ 13.49 million $ 1.01 million
Dec 22, 2025 $ 0.000308
-2.78%
$ 13.77 million $ 1.71 million
Dec 21, 2025 $ 0.000315
-1.53%
$ 14.22 million $ 4.08 million
Dec 20, 2025 $ 0.000322
+3.86%
$ 14.36 million $ 1.65 million
Dec 19, 2025 $ 0.000309
+2.21%
$ 13.93 million $ 698,240
Dec 18, 2025 $ 0.000302
-4.26%
$ 13.55 million $ 863,527
Dec 17, 2025 $ 0.000318
-4.58%
$ 14.14 million $ 676,291
Dec 16, 2025 $ 0.000333
+0.98%
$ 14.94 million $ 622,669
Dec 15, 2025 $ 0.000328
-2.43%
$ 14.77 million $ 636,282
Dec 14, 2025 $ 0.000338
-2.11%
$ 15.07 million $ 606,126
Dec 13, 2025 $ 0.000345
+0.85%
$ 15.46 million $ 575,399
Dec 12, 2025 $ 0.000342
-4.05%
$ 15.33 million $ 849,137
Dec 11, 2025 $ 0.000357
-4.11%
$ 15.97 million $ 296,074
Dec 10, 2025 $ 0.000372
-2.02%
$ 16.66 million $ 240,060
Dec 9, 2025 $ 0.00038
-1.34%
$ 17.01 million $ 401,841
Dec 8, 2025 $ 0.000385
+1.79%
$ 17.23 million $ 436,487
Dec 7, 2025 $ 0.000378
-0.60%
$ 16.92 million $ 438,948
Dec 6, 2025 $ 0.00038
+1.10%
$ 17.04 million $ 346,346
Dec 5, 2025 $ 0.000376
-3.90%
$ 16.85 million $ 502,358
Dec 4, 2025 $ 0.000391
-1.82%
$ 17.54 million $ 695,190
Dec 3, 2025 $ 0.000399
-0.65%
$ 17.78 million $ 613,264
Dec 2, 2025 $ 0.000401
+4.31%
$ 17.97 million $ 767,992
Dec 1, 2025 $ 0.000385
-3.17%
$ 17.23 million $ 915,639
Nov 30, 2025 $ 0.000397
+0.01%
$ 17.79 million $ 1.42 million
Nov 29, 2025 $ 0.000396
-1.15%
$ 17.77 million $ 1.2 million
Nov 28, 2025 $ 0.000399
-1.79%
$ 17.93 million $ 1.22 million
Nov 27, 2025 $ 0.00041
-1.74%
$ 18.21 million $ 2.38 million
Nov 26, 2025 $ 0.000417
+0.51%
$ 18.6 million $ 789,750
Nov 25, 2025 $ 0.000416
+1.93%
$ 18.53 million $ 987,478
Nov 24, 2025 $ 0.000408
+1.55%
$ 18.23 million $ 5 million
Nov 23, 2025 $ 0.000414
+5.58%
$ 17.92 million $ 1.04 million
Nov 22, 2025 $ 0.000408
-5.29%
$ 17.56 million $ 903,189
Nov 21, 2025 $ 0.000417
-8.40%
$ 19.22 million $ 1.45 million
Nov 20, 2025 $ 0.000466
-1.72%
$ 20.23 million $ 1.7 million
Nov 19, 2025 $ 0.000474
-0.39%
$ 21.17 million $ 1.34 million