Access Protocol
ACS
Rank #1145
$0.00039711
Updated 5 months ago
Market Cap
$17.81M
24h Volume
$890.26K
Avg Volume (6m)
$1.42M
24h High/Low
$0.00041230
$0.00038945
$0.00038945
Price Chart
Categories & Chains
Categories
Solana Ecosystem
SocialFi
Chains
Solana
5MAYDfq5yxtudAhtf...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.00039711 | $0.00041230 | $0.00038945 | $0.00039711 | $890.26K | $17.81M |
| Dec 2, 2025 | $0.00038576 | $0.00040542 | $0.00038100 | $0.00040299 | $928.88K | $17.72M |
| Dec 1, 2025 | $0.00039615 | $0.00039615 | $0.00037219 | $0.00037832 | $1.26M | $17.00M |
| Nov 30, 2025 | $0.00039592 | $0.00040523 | $0.00039592 | $0.00039598 | $1.28M | $18.69M |
| Nov 29, 2025 | $0.00039849 | $0.00040528 | $0.00039279 | $0.00039529 | $1.42M | $17.91M |
| Nov 28, 2025 | $0.00040635 | $0.00041201 | $0.00039562 | $0.00039562 | $2.03M | $18.06M |
| Nov 27, 2025 | $0.00041644 | $0.00043969 | $0.00039971 | $0.00040678 | $1.36M | $18.58M |
| Nov 26, 2025 | $0.00041546 | $0.00041805 | $0.00040944 | $0.00041740 | $875.48K | $18.47M |
| Nov 25, 2025 | $0.00040827 | $0.00041597 | $0.00040572 | $0.00041581 | $1.93M | $18.38M |
| Nov 24, 2025 | $0.00040264 | $0.00050478 | $0.00039588 | $0.00040908 | $3.55M | $18.77M |
| Nov 23, 2025 | $0.00039717 | $0.00041653 | $0.00038947 | $0.00041406 | $1.09M | $18.13M |
| Nov 22, 2025 | $0.00042970 | $0.00042970 | $0.00040762 | $0.00040903 | $1.32M | $18.50M |
| Nov 21, 2025 | $0.00045565 | $0.00045700 | $0.00041529 | $0.00041682 | $1.38M | $19.21M |
| Nov 20, 2025 | $0.00047503 | $0.00050642 | $0.00045673 | $0.00046621 | $1.56M | $21.20M |
| Nov 19, 2025 | $0.00047533 | $0.00048648 | $0.00045965 | $0.00046750 | $934.46K | $21.04M |
| Nov 18, 2025 | $0.00048315 | $0.00048322 | $0.00046575 | $0.00047263 | $990.86K | $21.12M |