Access Protocol Historical Data

ACS Page 9
Download
Date Close Price change Market cap Trading volume
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
May 4, 2025 $ 0.00156
-0.39%
$ 64.12 million $ 2.27 million
May 3, 2025 $ 0.00156
-4.73%
$ 64.37 million $ 2.15 million
May 2, 2025 $ 0.00164
+12.02%
$ 67.56 million $ 5.74 million
May 1, 2025 $ 0.00146
+3.23%
$ 60.31 million $ 1.57 million
Apr 30, 2025 $ 0.00142
-0.99%
$ 58.42 million $ 714,799
Apr 29, 2025 $ 0.00143
-3.57%
$ 58.97 million $ 505,604
Apr 28, 2025 $ 0.00148
-2.18%
$ 61.14 million $ 1.78 million
Apr 27, 2025 $ 0.00152
-18.00%
$ 62.46 million $ 7.26 million
Apr 26, 2025 $ 0.00185
+32.66%
$ 76.16 million $ 11.64 million
Apr 25, 2025 $ 0.0014
+2.12%
$ 57.4 million $ 678,590
Apr 24, 2025 $ 0.00137
+1.86%
$ 56.02 million $ 566,857
Apr 23, 2025 $ 0.00134
+2.85%
$ 55 million $ 795,269
Apr 22, 2025 $ 0.0013
+1.40%
$ 53.47 million $ 1.3 million
Apr 21, 2025 $ 0.00129
+3.66%
$ 52.73 million $ 1.2 million
Apr 20, 2025 $ 0.00124
+5.62%
$ 50.86 million $ 3.93 million
Apr 19, 2025 $ 0.00117
-0.86%
$ 48.16 million $ 742,242
Apr 18, 2025 $ 0.00118
+4.47%
$ 48.57 million $ 1.55 million
Apr 17, 2025 $ 0.00113
-1.75%
$ 46.49 million $ 650,340
Apr 16, 2025 $ 0.00115
-4.32%
$ 47.29 million $ 714,675
Apr 15, 2025 $ 0.0012
-3.09%
$ 49.35 million $ 598,926
Apr 14, 2025 $ 0.00124
+1.45%
$ 50.92 million $ 1.03 million
Apr 13, 2025 $ 0.00123
-5.89%
$ 50.19 million $ 752,755
Apr 12, 2025 $ 0.0013
-2.17%
$ 53.33 million $ 1.3 million
Apr 11, 2025 $ 0.00133
+2.35%
$ 54.53 million $ 5.84 million
Apr 10, 2025 $ 0.0013
+8.60%
$ 53.26 million $ 3.13 million
Apr 9, 2025 $ 0.0012
+10.53%
$ 49.04 million $ 698,232
Apr 8, 2025 $ 0.00108
-4.78%
$ 44.36 million $ 648,481
Apr 7, 2025 $ 0.00114
-4.62%
$ 46.59 million $ 837,168
Apr 6, 2025 $ 0.00119
-10.04%
$ 48.86 million $ 784,293
Apr 5, 2025 $ 0.00133
+5.44%
$ 54.31 million $ 1.75 million
Apr 4, 2025 $ 0.00126
+4.10%
$ 51.5 million $ 583,519
Apr 3, 2025 $ 0.00121
-0.04%
$ 49.46 million $ 529,538
Apr 2, 2025 $ 0.00121
-8.65%
$ 49.45 million $ 663,597
Apr 1, 2025 $ 0.00132
+0.72%
$ 53.98 million $ 585,193
Mar 31, 2025 $ 0.00131
-3.31%
$ 53.59 million $ 686,380
Mar 30, 2025 $ 0.00136
-2.75%
$ 55.42 million $ 563,177
Mar 29, 2025 $ 0.0014
-0.99%
$ 57 million $ 1.1 million
Mar 28, 2025 $ 0.00141
-5.63%
$ 57.55 million $ 559,802
Mar 27, 2025 $ 0.00149
-1.23%
$ 60.98 million $ 526,511
Mar 26, 2025 $ 0.00151
+0.15%
$ 61.74 million $ 577,725
Mar 25, 2025 $ 0.00151
-1.37%
$ 61.63 million $ 646,847
Mar 24, 2025 $ 0.00153
+2.34%
$ 62.49 million $ 1.18 million
Mar 23, 2025 $ 0.0015
+0.18%
$ 61.06 million $ 476,273