Access Protocol
ACS
Rank #1145
$0.00052530
Updated 8 days ago
Market Cap
$23.16M
24h Volume
$1.43M
Avg Volume (90d)
$3.06M
24h High/Low
$0.00055764
$0.00052256
$0.00052256
Price Chart
Categories & Chains
Categories
Solana Ecosystem
SocialFi
Chains
Solana
5MAYDfq5yxtudAhtf...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.00052530 | $0.00055764 | $0.00052256 | $0.00052530 | $1.43M | $23.16M |
| Nov 10, 2025 | $0.00053317 | $0.00053317 | $0.00053317 | $0.00053317 | $1.24M | $23.50M |
| Nov 9, 2025 | $0.00052401 | $0.00052401 | $0.00052401 | $0.00052401 | $1.34M | $23.14M |
| Nov 8, 2025 | $0.00054595 | $0.00054595 | $0.00054595 | $0.00054595 | $1.43M | $24.21M |
| Nov 7, 2025 | $0.00052039 | $0.00052039 | $0.00052039 | $0.00052039 | $1.03M | $22.91M |
| Nov 6, 2025 | $0.00052165 | $0.00052165 | $0.00052165 | $0.00052165 | $1.36M | $22.93M |
| Nov 5, 2025 | $0.00052338 | $0.00052338 | $0.00052338 | $0.00052338 | $1.62M | $23.00M |
| Nov 4, 2025 | $0.00057448 | $0.00057448 | $0.00057448 | $0.00057448 | $4.46M | $25.78M |
| Nov 3, 2025 | $0.00056075 | $0.00056075 | $0.00056075 | $0.00056075 | $775.10K | $24.63M |
| Nov 2, 2025 | $0.00056286 | $0.00056286 | $0.00056286 | $0.00056286 | $477.81K | $24.67M |
| Nov 1, 2025 | $0.00056748 | $0.00056748 | $0.00056748 | $0.00056748 | $689.63K | $24.93M |
| Oct 31, 2025 | $0.00055841 | $0.00055841 | $0.00055841 | $0.00055841 | $598.12K | $24.46M |
| Oct 30, 2025 | $0.00059052 | $0.00059052 | $0.00059052 | $0.00059052 | $620.42K | $25.94M |
| Oct 29, 2025 | $0.00058863 | $0.00058863 | $0.00058863 | $0.00058863 | $602.96K | $25.87M |
| Oct 28, 2025 | $0.00059920 | $0.00059920 | $0.00059920 | $0.00059920 | $546.63K | $26.32M |
| Oct 27, 2025 | $0.00060457 | $0.00060457 | $0.00060457 | $0.00060457 | $858.16K | $26.60M |
| Oct 26, 2025 | $0.00060291 | $0.00060291 | $0.00060291 | $0.00060291 | $766.38K | $26.48M |
| Oct 25, 2025 | $0.00059447 | $0.00059447 | $0.00059447 | $0.00059447 | $577.53K | $26.11M |
| Oct 24, 2025 | $0.00059332 | $0.00059332 | $0.00059332 | $0.00059332 | $561.56K | $26.04M |
| Oct 23, 2025 | $0.00058739 | $0.00058739 | $0.00058739 | $0.00058739 | $961.15K | $25.78M |
| Oct 22, 2025 | $0.00063101 | $0.00063101 | $0.00063101 | $0.00063101 | $672.88K | $27.69M |
| Oct 21, 2025 | $0.00064499 | $0.00064499 | $0.00064499 | $0.00064499 | $1.08M | $28.34M |
| Oct 20, 2025 | $0.00068512 | $0.00068512 | $0.00068512 | $0.00068512 | $904.83K | $30.01M |
| Oct 19, 2025 | $0.00071771 | $0.00071771 | $0.00071771 | $0.00071771 | $2.03M | $31.46M |
| Oct 18, 2025 | $0.00084731 | $0.00084731 | $0.00084731 | $0.00084731 | $8.82M | $36.37M |
| Oct 17, 2025 | $0.00080162 | $0.00080162 | $0.00080162 | $0.00080162 | $15.34M | $35.17M |
| Oct 16, 2025 | $0.00086250 | $0.00086250 | $0.00086250 | $0.00086250 | $3.92M | $37.82M |
| Oct 15, 2025 | $0.00060369 | $0.00060369 | $0.00060369 | $0.00060369 | $582.43K | $26.47M |
| Oct 14, 2025 | $0.00064469 | $0.00064469 | $0.00064469 | $0.00064469 | $533.67K | $28.25M |
| Oct 13, 2025 | $0.00064013 | $0.00064013 | $0.00064013 | $0.00064013 | $603.97K | $28.05M |
| Oct 12, 2025 | $0.00060089 | $0.00060089 | $0.00060089 | $0.00060089 | $775.85K | $26.32M |
| Oct 11, 2025 | $0.00060935 | $0.00060935 | $0.00060935 | $0.00060935 | $821.26K | $26.70M |
| Oct 10, 2025 | $0.00077083 | $0.00077083 | $0.00077083 | $0.00077083 | $565.10K | $33.78M |
| Oct 9, 2025 | $0.00080095 | $0.00080095 | $0.00080095 | $0.00080095 | $1.12M | $34.91M |
| Oct 8, 2025 | $0.00079441 | $0.00079441 | $0.00079441 | $0.00079441 | $607.37K | $34.54M |
| Oct 7, 2025 | $0.00082110 | $0.00082110 | $0.00082110 | $0.00082110 | $601.93K | $35.77M |
| Oct 6, 2025 | $0.00081310 | $0.00081310 | $0.00081310 | $0.00081310 | $438.83K | $35.37M |
| Oct 5, 2025 | $0.00082174 | $0.00082174 | $0.00082174 | $0.00082174 | $521.58K | $35.73M |
| Oct 4, 2025 | $0.00082690 | $0.00082690 | $0.00082690 | $0.00082690 | $502.40K | $35.95M |
| Oct 3, 2025 | $0.00084002 | $0.00084002 | $0.00084002 | $0.00084002 | $692.53K | $36.51M |
| Oct 2, 2025 | $0.00082233 | $0.00082233 | $0.00082233 | $0.00082233 | $516.85K | $35.79M |
| Oct 1, 2025 | $0.00079318 | $0.00079318 | $0.00079318 | $0.00079318 | $565.90K | $34.41M |
| Sep 30, 2025 | $0.00082183 | $0.00082183 | $0.00082183 | $0.00082183 | $890.10K | $35.70M |
| Sep 29, 2025 | $0.00081757 | $0.00081757 | $0.00081757 | $0.00081757 | $555.39K | $35.51M |
| Sep 28, 2025 | $0.00081820 | $0.00081820 | $0.00081820 | $0.00081820 | $692.96K | $35.52M |
| Sep 27, 2025 | $0.00082243 | $0.00082243 | $0.00082243 | $0.00082243 | $692.68K | $35.73M |
| Sep 26, 2025 | $0.00080491 | $0.00080491 | $0.00080491 | $0.00080491 | $605.54K | $34.95M |
| Sep 25, 2025 | $0.00084317 | $0.00084317 | $0.00084317 | $0.00084317 | $585.89K | $36.63M |
| Sep 24, 2025 | $0.00087219 | $0.00087219 | $0.00087219 | $0.00087219 | $1.03M | $37.79M |
| Sep 23, 2025 | $0.00083747 | $0.00083747 | $0.00083747 | $0.00083747 | $919.52K | $36.36M |
| Sep 22, 2025 | $0.00093880 | $0.00093880 | $0.00093880 | $0.00093880 | $595.45K | $40.75M |
| Sep 21, 2025 | $0.00094362 | $0.00094362 | $0.00094362 | $0.00094362 | $609.89K | $40.89M |
| Sep 20, 2025 | $0.00093290 | $0.00093290 | $0.00093290 | $0.00093290 | $620.87K | $40.56M |
| Sep 19, 2025 | $0.00096450 | $0.00096450 | $0.00096450 | $0.00096450 | $705.71K | $41.84M |
| Sep 18, 2025 | $0.00095213 | $0.00095213 | $0.00095213 | $0.00095213 | $1.08M | $41.40M |
| Sep 17, 2025 | $0.00096661 | $0.00096661 | $0.00096661 | $0.00096661 | $794.60K | $41.95M |
| Sep 16, 2025 | $0.00096078 | $0.00096078 | $0.00096078 | $0.00096078 | $1.05M | $40.72M |
| Sep 15, 2025 | $0.00100194 | $0.00100194 | $0.00100194 | $0.00100194 | $1.69M | $42.57M |
| Sep 14, 2025 | $0.00101455 | $0.00101455 | $0.00101455 | $0.00101455 | $2.28M | $43.12M |
| Sep 13, 2025 | $0.00098146 | $0.00098146 | $0.00098146 | $0.00098146 | $936.72K | $41.69M |
| Sep 12, 2025 | $0.00096176 | $0.00096176 | $0.00096176 | $0.00096176 | $876.49K | $40.85M |
| Sep 11, 2025 | $0.00096566 | $0.00096566 | $0.00096566 | $0.00096566 | $1.19M | $41.03M |
| Sep 10, 2025 | $0.00095046 | $0.00095046 | $0.00095046 | $0.00095046 | $1.02M | $40.37M |
| Sep 9, 2025 | $0.00094909 | $0.00094909 | $0.00094909 | $0.00094909 | $1.08M | $40.34M |
| Sep 8, 2025 | $0.00095108 | $0.00095108 | $0.00095108 | $0.00095108 | $1.50M | $40.42M |
| Sep 7, 2025 | $0.00094418 | $0.00094418 | $0.00094418 | $0.00094418 | $1.03M | $40.09M |
| Sep 6, 2025 | $0.00094990 | $0.00094990 | $0.00094990 | $0.00094990 | $1.28M | $40.34M |
| Sep 5, 2025 | $0.00094849 | $0.00094849 | $0.00094849 | $0.00094849 | $2.10M | $40.30M |
| Sep 4, 2025 | $0.00099225 | $0.00099225 | $0.00099225 | $0.00099225 | $1.13M | $42.14M |
| Sep 3, 2025 | $0.00098441 | $0.00098441 | $0.00098441 | $0.00098441 | $1.37M | $41.91M |
| Sep 2, 2025 | $0.00099093 | $0.00099093 | $0.00099093 | $0.00099093 | $3.20M | $42.07M |
| Sep 1, 2025 | $0.00104459 | $0.00104459 | $0.00104459 | $0.00104459 | $1.38M | $44.36M |
| Aug 31, 2025 | $0.00105243 | $0.00105243 | $0.00105243 | $0.00105243 | $1.69M | $44.74M |
| Aug 30, 2025 | $0.00103924 | $0.00103924 | $0.00103924 | $0.00103924 | $2.41M | $44.11M |
| Aug 29, 2025 | $0.00108424 | $0.00108424 | $0.00108424 | $0.00108424 | $4.28M | $46.05M |
| Aug 28, 2025 | $0.00111320 | $0.00111320 | $0.00111320 | $0.00111320 | $12.76M | $47.22M |
| Aug 27, 2025 | $0.00120760 | $0.00120760 | $0.00120760 | $0.00120760 | $54.47M | $50.78M |
| Aug 26, 2025 | $0.00145581 | $0.00145581 | $0.00145581 | $0.00145581 | $76.94M | $60.02M |
| Aug 25, 2025 | $0.00107982 | $0.00107982 | $0.00107982 | $0.00107982 | $862.49K | $45.84M |
| Aug 24, 2025 | $0.00109567 | $0.00109567 | $0.00109567 | $0.00109567 | $644.85K | $46.44M |
| Aug 23, 2025 | $0.00109740 | $0.00109740 | $0.00109740 | $0.00109740 | $732.78K | $46.52M |
| Aug 22, 2025 | $0.00105420 | $0.00105420 | $0.00105420 | $0.00105420 | $675.45K | $44.68M |
| Aug 21, 2025 | $0.00106867 | $0.00106867 | $0.00106867 | $0.00106867 | $607.21K | $45.21M |