Access Protocol
ACS
Rank #1145
$0.00039711
Updated 2 months ago
Market Cap
$17.81M
24h Volume
$890.26K
Avg Volume (6m)
$1.50M
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 |
| Nov 17, 2025 | $0.00052116 | $0.00052248 | $0.00047079 | $0.00048088 | $806.09K | $22.69M |
| Nov 16, 2025 | $0.00052247 | $0.00052383 | $0.00051944 | $0.00052189 | $768.75K | $23.19M |
| Nov 15, 2025 | $0.00052156 | $0.00052308 | $0.00051987 | $0.00052213 | $885.73K | $23.19M |
| Nov 14, 2025 | $0.00052276 | $0.00052291 | $0.00051809 | $0.00052101 | $916.32K | $23.13M |
| Nov 13, 2025 | $0.00052199 | $0.00052257 | $0.00051920 | $0.00052257 | $755.34K | $23.04M |
| Nov 12, 2025 | $0.00052273 | $0.00052546 | $0.00052121 | $0.00052325 | $929.01K | $23.10M |
| 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 |