Access Protocol Historical Data

ACS Page 9
Download
Date Close Price change Market cap Trading volume
Mar 15, 2025 $ 0.00149
+0.11%
$ 60.88 million $ 622,700
Mar 14, 2025 $ 0.00151
+3.16%
$ 61.5 million $ 734,351
Mar 13, 2025 $ 0.00146
-3.41%
$ 59.52 million $ 784,839
Mar 12, 2025 $ 0.00151
+0.65%
$ 61.66 million $ 712,714
Mar 11, 2025 $ 0.0015
+3.39%
$ 61.26 million $ 867,968
Mar 10, 2025 $ 0.00145
-4.48%
$ 59.24 million $ 908,411
Mar 9, 2025 $ 0.00152
-8.99%
$ 62.01 million $ 1.12 million
Mar 8, 2025 $ 0.00167
-0.01%
$ 68.13 million $ 906,417
Mar 7, 2025 $ 0.00167
-2.16%
$ 68.14 million $ 2.61 million
Mar 6, 2025 $ 0.00171
-4.71%
$ 69.63 million $ 986,233
Mar 5, 2025 $ 0.00179
-0.27%
$ 73.07 million $ 765,478
Mar 4, 2025 $ 0.0018
+3.74%
$ 73.26 million $ 946,537
Mar 3, 2025 $ 0.00173
-9.51%
$ 70.63 million $ 1.13 million
Mar 2, 2025 $ 0.00191
+6.43%
$ 78.05 million $ 1.25 million
Mar 1, 2025 $ 0.0018
+0.26%
$ 73.33 million $ 904,403
Feb 28, 2025 $ 0.00179
-0.14%
$ 73.12 million $ 1.36 million
Feb 27, 2025 $ 0.0018
-4.40%
$ 73.22 million $ 1.47 million
Feb 26, 2025 $ 0.00188
-3.30%
$ 76.59 million $ 2.25 million
Feb 25, 2025 $ 0.00194
-2.10%
$ 79.2 million $ 2.05 million
Feb 24, 2025 $ 0.00199
-8.53%
$ 80.88 million $ 2.61 million
Feb 23, 2025 $ 0.00217
-2.36%
$ 88.44 million $ 2.06 million
Feb 22, 2025 $ 0.00222
+6.26%
$ 90.57 million $ 4.41 million
Feb 21, 2025 $ 0.00209
-2.24%
$ 85.35 million $ 6.65 million
Feb 20, 2025 $ 0.00214
-5.00%
$ 87.31 million $ 3.85 million
Feb 19, 2025 $ 0.00225
-10.11%
$ 91.87 million $ 22.74 million
Feb 18, 2025 $ 0.00251
+19.00%
$ 102.21 million $ 19.79 million
Feb 17, 2025 $ 0.00211
-7.91%
$ 85.89 million $ 5.86 million
Feb 16, 2025 $ 0.00229
-16.23%
$ 93.26 million $ 34.64 million
Feb 15, 2025 $ 0.00273
+48.39%
$ 111.32 million $ 18.79 million
Feb 14, 2025 $ 0.00184
+0.62%
$ 75.01 million $ 1.52 million
Feb 13, 2025 $ 0.00183
-6.29%
$ 74.54 million $ 1.47 million
Feb 12, 2025 $ 0.00195
+2.37%
$ 79.47 million $ 2.28 million
Feb 11, 2025 $ 0.0019
-0.85%
$ 77.64 million $ 1.64 million
Feb 10, 2025 $ 0.00192
-1.92%
$ 78.22 million $ 1.91 million
Feb 9, 2025 $ 0.00196
-6.90%
$ 79.71 million $ 2.13 million
Feb 8, 2025 $ 0.00211
+2.99%
$ 85.61 million $ 1.61 million
Feb 7, 2025 $ 0.00205
-1.67%
$ 83.12 million $ 1.39 million
Feb 6, 2025 $ 0.00208
-9.89%
$ 84.54 million $ 1.54 million
Feb 5, 2025 $ 0.00231
-7.41%
$ 93.82 million $ 2.24 million
Feb 4, 2025 $ 0.0025
-16.35%
$ 101.26 million $ 7.88 million
Feb 3, 2025 $ 0.00299
+19.56%
$ 121.04 million $ 3.45 million
Feb 2, 2025 $ 0.00249
-19.90%
$ 101.15 million $ 3.47 million
Feb 1, 2025 $ 0.00311
-6.46%
$ 126.27 million $ 3.34 million
Jan 31, 2025 $ 0.00333
-16.12%
$ 134.99 million $ 6.55 million
Jan 30, 2025 $ 0.00397
-2.46%
$ 161.03 million $ 23.44 million
Jan 29, 2025 $ 0.00395
+16.86%
$ 160.2 million $ 9.47 million
Jan 28, 2025 $ 0.00339
+16.00%
$ 137.46 million $ 5.91 million
Jan 27, 2025 $ 0.00292
-0.69%
$ 118.19 million $ 2.51 million
Jan 26, 2025 $ 0.00294
-7.68%
$ 119 million $ 3.08 million
Jan 25, 2025 $ 0.00318
-5.16%
$ 128.9 million $ 3.24 million