Access Protocol Historical Data

ACS Page 7
Download
Date Close Price change Market cap Trading volume
Jun 23, 2025 $ 0.00111
+6.31%
$ 46.26 million $ 923,906
Jun 22, 2025 $ 0.00105
-3.36%
$ 43.51 million $ 814,932
Jun 21, 2025 $ 0.00109
-4.66%
$ 45.02 million $ 839,388
Jun 20, 2025 $ 0.00114
-1.19%
$ 47.21 million $ 1.04 million
Jun 19, 2025 $ 0.00115
-3.44%
$ 47.78 million $ 848,021
Jun 18, 2025 $ 0.00119
-3.93%
$ 49.24 million $ 1.44 million
Jun 17, 2025 $ 0.00124
-3.07%
$ 51.24 million $ 895,378
Jun 16, 2025 $ 0.00128
-5.10%
$ 52.86 million $ 1.19 million
Jun 15, 2025 $ 0.00135
-0.75%
$ 55.69 million $ 1.44 million
Jun 14, 2025 $ 0.00136
+1.41%
$ 56.11 million $ 2.84 million
Jun 13, 2025 $ 0.00134
-4.17%
$ 55.37 million $ 5.14 million
Jun 12, 2025 $ 0.0014
+8.70%
$ 57.92 million $ 2.4 million
Jun 11, 2025 $ 0.00129
-2.23%
$ 53.28 million $ 1.26 million
Jun 10, 2025 $ 0.00132
+4.53%
$ 54.49 million $ 1.13 million
Jun 9, 2025 $ 0.00126
-1.17%
$ 52.12 million $ 886,458
Jun 8, 2025 $ 0.00128
+1.04%
$ 52.74 million $ 3.26 million
Jun 7, 2025 $ 0.00127
+3.61%
$ 52.19 million $ 834,129
Jun 6, 2025 $ 0.00122
+0.43%
$ 50.37 million $ 2.35 million
Jun 5, 2025 $ 0.00122
-2.87%
$ 50.15 million $ 1.72 million
Jun 4, 2025 $ 0.00125
-1.06%
$ 51.63 million $ 989,344
Jun 3, 2025 $ 0.00127
+0.72%
$ 52.18 million $ 1.08 million
Jun 2, 2025 $ 0.00126
+0.00%
$ 51.81 million $ 971,494
Jun 1, 2025 $ 0.00126
-2.65%
$ 51.79 million $ 1.24 million
May 31, 2025 $ 0.00129
+0.12%
$ 53.19 million $ 1.36 million
May 30, 2025 $ 0.00129
-7.38%
$ 53.13 million $ 1.01 million
May 29, 2025 $ 0.00139
-2.02%
$ 57.36 million $ 834,983
May 28, 2025 $ 0.00142
+2.55%
$ 58.53 million $ 1.45 million
May 27, 2025 $ 0.00139
-0.33%
$ 57.07 million $ 849,187
May 26, 2025 $ 0.00139
+0.33%
$ 57.25 million $ 791,788
May 25, 2025 $ 0.00139
-0.79%
$ 57.06 million $ 850,584
May 24, 2025 $ 0.0014
-1.85%
$ 57.51 million $ 954,888
May 23, 2025 $ 0.00142
-5.33%
$ 58.6 million $ 2.05 million
May 22, 2025 $ 0.0015
-3.31%
$ 61.89 million $ 2.01 million
May 21, 2025 $ 0.00155
+9.86%
$ 63.97 million $ 5.01 million
May 20, 2025 $ 0.00141
-0.23%
$ 58.22 million $ 639,622
May 19, 2025 $ 0.00142
-2.44%
$ 58.35 million $ 1.43 million
May 18, 2025 $ 0.00145
+2.70%
$ 59.81 million $ 595,619
May 17, 2025 $ 0.00141
-4.45%
$ 58.24 million $ 632,900
May 16, 2025 $ 0.00148
-0.16%
$ 60.95 million $ 556,932
May 15, 2025 $ 0.00148
-2.95%
$ 61.04 million $ 707,221
May 14, 2025 $ 0.00153
-1.47%
$ 62.89 million $ 1.05 million
May 13, 2025 $ 0.00155
-0.55%
$ 63.82 million $ 1.5 million
May 12, 2025 $ 0.00156
+1.50%
$ 64.16 million $ 1.93 million
May 11, 2025 $ 0.00154
-1.05%
$ 63.21 million $ 964,423
May 10, 2025 $ 0.00155
+1.51%
$ 63.88 million $ 879,981
May 9, 2025 $ 0.00153
+4.28%
$ 63.07 million $ 1.19 million
May 8, 2025 $ 0.00147
+4.22%
$ 60.47 million $ 1.03 million
May 7, 2025 $ 0.00141
-1.50%
$ 58.01 million $ 2.45 million
May 6, 2025 $ 0.00143
-6.56%
$ 58.9 million $ 764,596
May 5, 2025 $ 0.00153
-1.35%
$ 63.26 million $ 630,364