Access Protocol Historical Data

ACS Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 18, 2025 $ 0.000475
-1.87%
$ 21.14 million $ 929,112
Nov 17, 2025 $ 0.000484
-7.43%
$ 21.5 million $ 944,162
Nov 16, 2025 $ 0.000523
+0.13%
$ 23.22 million $ 840,858
Nov 15, 2025 $ 0.000523
-0.11%
$ 23.24 million $ 808,984
Nov 14, 2025 $ 0.000524
-0.23%
$ 23.28 million $ 1.2 million
Nov 13, 2025 $ 0.000524
+0.30%
$ 23.2 million $ 994,905
Nov 12, 2025 $ 0.000524
-0.54%
$ 23.06 million $ 776,395
Nov 11, 2025 $ 0.000527
-1.00%
$ 23.26 million $ 1.43 million
Nov 10, 2025 $ 0.000532
-0.15%
$ 23.49 million $ 941,794
Nov 9, 2025 $ 0.000533
+1.03%
$ 23.55 million $ 1.26 million
Nov 8, 2025 $ 0.000528
-3.91%
$ 23.29 million $ 1.48 million
Nov 7, 2025 $ 0.000549
+5.12%
$ 24.13 million $ 1.71 million
Nov 6, 2025 $ 0.000522
-0.53%
$ 22.96 million $ 1.03 million
Nov 5, 2025 $ 0.000525
-1.63%
$ 23.08 million $ 1.37 million
Nov 4, 2025 $ 0.000534
-10.20%
$ 23.46 million $ 2.76 million
Nov 3, 2025 $ 0.000594
+5.13%
$ 26.12 million $ 7.96 million
Nov 2, 2025 $ 0.000565
+0.19%
$ 24.84 million $ 990,148
Nov 1, 2025 $ 0.000564
-2.12%
$ 24.79 million $ 521,394
Oct 31, 2025 $ 0.000575
+2.42%
$ 25.33 million $ 1.01 million
Oct 30, 2025 $ 0.00056
-5.99%
$ 24.67 million $ 640,815
Oct 29, 2025 $ 0.000596
+0.64%
$ 26.16 million $ 617,980
Oct 28, 2025 $ 0.000592
-1.95%
$ 25.97 million $ 633,929
Oct 27, 2025 $ 0.000604
-0.55%
$ 26.49 million $ 634,299
Oct 26, 2025 $ 0.000607
-0.73%
$ 26.64 million $ 812,454
Oct 25, 2025 $ 0.000611
+2.29%
$ 26.83 million $ 1.3 million
Oct 24, 2025 $ 0.000596
-0.20%
$ 26.23 million $ 691,096
Oct 23, 2025 $ 0.000597
-0.87%
$ 26.19 million $ 641,718
Oct 22, 2025 $ 0.000603
-5.57%
$ 26.45 million $ 1.67 million
Oct 21, 2025 $ 0.00064
-2.73%
$ 28.02 million $ 877,518
Oct 20, 2025 $ 0.000663
-5.59%
$ 28.84 million $ 1.19 million
Oct 19, 2025 $ 0.000708
-9.00%
$ 30.8 million $ 1.67 million
Oct 18, 2025 $ 0.000751
-14.72%
$ 34.3 million $ 3.42 million
Oct 17, 2025 $ 0.000785
-5.85%
$ 38.94 million $ 7.15 million
Oct 16, 2025 $ 0.000886
-4.01%
$ 36.62 million $ 22.21 million
Oct 15, 2025 $ 0.000924
+51.65%
$ 40.49 million $ 4.11 million
Oct 14, 2025 $ 0.000609
-6.25%
$ 26.71 million $ 584,188
Oct 13, 2025 $ 0.00065
+0.59%
$ 28.48 million $ 446,942
Oct 12, 2025 $ 0.000646
+5.88%
$ 28.32 million $ 575,232
Oct 11, 2025 $ 0.00061
-1.32%
$ 26.74 million $ 831,487
Oct 10, 2025 $ 0.000618
-19.95%
$ 27.07 million $ 875,143
Oct 9, 2025 $ 0.000772
-3.61%
$ 33.84 million $ 615,771