Access Protocol Historical Data

ACS Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.000826
+3.69%
$ 35.81 million $ 580,606
Sep 30, 2025 $ 0.000796
-3.71%
$ 34.61 million $ 701,627
Sep 29, 2025 $ 0.000826
+1.20%
$ 35.89 million $ 1.1 million
Sep 28, 2025 $ 0.000818
-0.53%
$ 35.46 million $ 489,217
Sep 27, 2025 $ 0.000823
-0.79%
$ 35.73 million $ 1.02 million
Sep 26, 2025 $ 0.000829
+2.47%
$ 36.02 million $ 968,120
Sep 25, 2025 $ 0.00081
-4.05%
$ 35.14 million $ 611,718
Sep 24, 2025 $ 0.000847
-2.75%
$ 36.68 million $ 507,981
Sep 23, 2025 $ 0.000871
+2.81%
$ 37.83 million $ 904,442
Sep 22, 2025 $ 0.000843
-10.34%
$ 36.77 million $ 1.23 million
Sep 21, 2025 $ 0.000939
-0.37%
$ 40.81 million $ 525,956
Sep 20, 2025 $ 0.000942
+0.96%
$ 40.87 million $ 525,121
Sep 19, 2025 $ 0.000936
-2.80%
$ 40.5 million $ 562,462
Sep 18, 2025 $ 0.000964
+1.59%
$ 41.8 million $ 676,788
Sep 17, 2025 $ 0.000956
-1.11%
$ 41.19 million $ 925,713
Sep 16, 2025 $ 0.000969
+1.02%
$ 41.94 million $ 701,283
Sep 15, 2025 $ 0.000957
-4.53%
$ 40.77 million $ 1 million
Sep 14, 2025 $ 0.00101
-0.73%
$ 42.53 million $ 1.51 million
Sep 13, 2025 $ 0.00102
+3.45%
$ 43.16 million $ 1.96 million
Sep 12, 2025 $ 0.000982
+2.14%
$ 41.73 million $ 808,091
Sep 11, 2025 $ 0.000961
-0.02%
$ 40.84 million $ 741,284
Sep 10, 2025 $ 0.000961
+1.26%
$ 40.84 million $ 1.1 million
Sep 9, 2025 $ 0.000949
-0.20%
$ 40.33 million $ 900,291
Sep 8, 2025 $ 0.000951
+0.06%
$ 40.41 million $ 833,174
Sep 7, 2025 $ 0.000951
+0.57%
$ 40.39 million $ 1.26 million
Sep 6, 2025 $ 0.000946
-0.68%
$ 40.11 million $ 818,671
Sep 5, 2025 $ 0.000952
+0.29%
$ 40.43 million $ 1.08 million
Sep 4, 2025 $ 0.000946
-4.93%
$ 40.34 million $ 1.88 million
Sep 3, 2025 $ 0.000993
+0.66%
$ 42.27 million $ 967,789
Sep 2, 2025 $ 0.000992
-0.15%
$ 41.95 million $ 1.29 million
Sep 1, 2025 $ 0.000993
-4.95%
$ 42.17 million $ 3 million
Aug 31, 2025 $ 0.00105
-0.52%
$ 44.37 million $ 1.28 million
Aug 30, 2025 $ 0.00106
+1.27%
$ 44.65 million $ 1.51 million
Aug 29, 2025 $ 0.00104
-3.86%
$ 44.27 million $ 2.86 million
Aug 28, 2025 $ 0.00108
-2.87%
$ 46.04 million $ 4.3 million
Aug 27, 2025 $ 0.00114
-5.31%
$ 47.4 million $ 13.19 million
Aug 26, 2025 $ 0.0012
-17.73%
$ 50.99 million $ 64.58 million
Aug 25, 2025 $ 0.0016
+48.16%
$ 61.75 million $ 64.8 million
Aug 24, 2025 $ 0.00108
-1.43%
$ 45.74 million $ 751,216
Aug 23, 2025 $ 0.00109
-0.64%
$ 46.44 million $ 565,356
Aug 22, 2025 $ 0.0011
+4.47%
$ 46.56 million $ 619,365
Aug 21, 2025 $ 0.00105
-1.43%
$ 44.6 million $ 589,317
Aug 20, 2025 $ 0.00107
+0.61%
$ 45.22 million $ 522,997
Aug 19, 2025 $ 0.00106
-2.30%
$ 44.93 million $ 589,183
Aug 18, 2025 $ 0.00108
-3.60%
$ 45.71 million $ 1.17 million
Aug 17, 2025 $ 0.00112
-0.33%
$ 47.43 million $ 766,874
Aug 16, 2025 $ 0.00112
-0.49%
$ 47.58 million $ 430,392
Aug 15, 2025 $ 0.00113
-1.40%
$ 47.81 million $ 626,661
Aug 14, 2025 $ 0.00115
-4.77%
$ 48.5 million $ 806,787
Aug 13, 2025 $ 0.0012
-0.06%
$ 50.91 million $ 911,940