Access Protocol Historical Data

ACS Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 12, 2025 $ 0.0012
+3.86%
$ 50.92 million $ 1.17 million
Aug 11, 2025 $ 0.00116
-2.53%
$ 49.03 million $ 803,177
Aug 10, 2025 $ 0.00119
-1.41%
$ 50.3 million $ 828,273
Aug 9, 2025 $ 0.00121
+1.18%
$ 51.04 million $ 864,813
Aug 8, 2025 $ 0.00119
-0.15%
$ 50.41 million $ 985,564
Aug 7, 2025 $ 0.00119
+2.67%
$ 50.5 million $ 978,310
Aug 6, 2025 $ 0.00116
+2.58%
$ 49.12 million $ 2.17 million
Aug 5, 2025 $ 0.00113
-2.46%
$ 47.89 million $ 1.21 million
Aug 4, 2025 $ 0.00116
+1.56%
$ 49.09 million $ 906,332
Aug 3, 2025 $ 0.00115
+2.66%
$ 48.33 million $ 1.35 million
Aug 2, 2025 $ 0.00112
-1.16%
$ 46.95 million $ 1.03 million
Aug 1, 2025 $ 0.00113
-3.88%
$ 47.54 million $ 2.78 million
Jul 31, 2025 $ 0.00118
-0.47%
$ 49.36 million $ 2.56 million
Jul 30, 2025 $ 0.00118
-3.99%
$ 49.6 million $ 2.72 million
Jul 29, 2025 $ 0.00123
+0.47%
$ 51.66 million $ 930,219
Jul 28, 2025 $ 0.00122
-3.92%
$ 51.42 million $ 1.15 million
Jul 27, 2025 $ 0.00127
+1.72%
$ 53.52 million $ 1.28 million
Jul 26, 2025 $ 0.00125
+0.69%
$ 52.62 million $ 1.28 million
Jul 25, 2025 $ 0.00124
+1.14%
$ 52.24 million $ 1.34 million
Jul 24, 2025 $ 0.00123
+0.17%
$ 51.65 million $ 1.47 million
Jul 23, 2025 $ 0.00123
-6.92%
$ 51.56 million $ 1.95 million
Jul 22, 2025 $ 0.00132
+0.68%
$ 55.39 million $ 1.36 million
Jul 21, 2025 $ 0.00131
+2.13%
$ 55.02 million $ 2.19 million
Jul 20, 2025 $ 0.00128
+0.45%
$ 53.87 million $ 1.72 million
Jul 19, 2025 $ 0.00128
+3.94%
$ 53.61 million $ 6.51 million
Jul 18, 2025 $ 0.00123
-0.90%
$ 51.58 million $ 1.27 million
Jul 17, 2025 $ 0.00124
-0.66%
$ 52.05 million $ 1.3 million
Jul 16, 2025 $ 0.00125
+3.10%
$ 52.31 million $ 2.46 million
Jul 15, 2025 $ 0.00121
-0.22%
$ 50.74 million $ 1.31 million
Jul 14, 2025 $ 0.00121
-1.54%
$ 50.84 million $ 1.53 million
Jul 13, 2025 $ 0.00123
+0.14%
$ 51.63 million $ 1.08 million
Jul 12, 2025 $ 0.00123
-0.30%
$ 51.56 million $ 2.63 million
Jul 11, 2025 $ 0.00123
-0.80%
$ 51.64 million $ 2.64 million
Jul 10, 2025 $ 0.00124
+2.82%
$ 52 million $ 1.86 million
Jul 9, 2025 $ 0.00121
-2.80%
$ 50.61 million $ 2 million
Jul 8, 2025 $ 0.00124
+0.91%
$ 52.07 million $ 2.32 million
Jul 7, 2025 $ 0.00123
-8.35%
$ 51.58 million $ 4.44 million
Jul 6, 2025 $ 0.00135
-7.60%
$ 56.28 million $ 46.58 million
Jul 5, 2025 $ 0.00146
+32.38%
$ 60.91 million $ 17.79 million
Jul 4, 2025 $ 0.0011
+0.33%
$ 45.98 million $ 996,677
Jul 3, 2025 $ 0.0011
+0.18%
$ 45.68 million $ 1.4 million
Jul 2, 2025 $ 0.00109
+2.69%
$ 45.59 million $ 1.73 million
Jul 1, 2025 $ 0.00106
-6.31%
$ 44.39 million $ 1.49 million