What historical data is shown for ACS?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Access Protocol (ACS) Historical Data
⇄ NEW ON COINBASE
Access Protocol Historical Price Information — Daily ACS Open, High, Low, Close & Volume
$0.0001528
+1.53% 1D
Recently Viewed
1H+0.92%
1D+1.53%
1W+2.41%
1M+19.19%
Access Protocol (ACS) has 90 days of daily open, high, low and close on file. Over that window ACS ranged $0.0001211 to $0.0001643, closed at $0.000152 and is up 10.3% across the window.
Access Protocol — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0001643
Window low
$0.0001211
First → last
+10.30%
Latest close
$0.000152
vs live
+0.53%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
ACS Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.0001545 | $0.000157 | $0.0001471 | $0.000152 | -1.62% | $42,723 | $8.16M |
| Sep 15, 2026 | $0.0001465 | $0.0001605 | $0.0001197 | $0.0001545 | +5.46% | $58,116 | $8.30M |
| Sep 14, 2026 | $0.0001456 | $0.000151 | $0.0001438 | $0.0001465 | +0.62% | $56,786 | $7.87M |
| Sep 13, 2026 | $0.0001482 | $0.0001496 | $0.0001323 | $0.0001456 | -1.75% | $61,153 | $7.82M |
| Sep 12, 2026 | $0.0001474 | $0.0001534 | $0.0001472 | $0.0001482 | +0.54% | $53,505 | $7.96M |
| Sep 11, 2026 | $0.0001434 | $0.0001496 | $0.000143 | $0.0001474 | +2.79% | $55,471 | $7.91M |
| Sep 10, 2026 | $0.0001472 | $0.0001478 | $0.000143 | $0.0001434 | -2.58% | $54,264 | $7.70M |
| Sep 9, 2026 | $0.0001462 | $0.000154 | $0.0001432 | $0.0001472 | +0.68% | $57,553 | $7.90M |
| Sep 8, 2026 | $0.0001567 | $0.0001568 | $0.0001438 | $0.0001462 | -6.70% | $55,555 | $7.85M |
| Sep 7, 2026 | $0.0001483 | $0.0001584 | $0.0001462 | $0.0001567 | +5.66% | $58,903 | $8.41M |
| Sep 6, 2026 | $0.0001474 | $0.0001491 | $0.0001465 | $0.0001483 | +0.61% | $53,395 | $7.96M |
| Sep 5, 2026 | $0.0001432 | $0.0001476 | $0.0001431 | $0.0001474 | +2.93% | $54,790 | $7.91M |
| Sep 4, 2026 | $0.0001436 | $0.000147 | $0.000143 | $0.0001432 | -0.28% | $55,500 | $7.69M |
| Sep 3, 2026 | $0.0001418 | $0.0001496 | $0.0001413 | $0.0001436 | +1.27% | $54,275 | $7.71M |
| Sep 2, 2026 | $0.0001388 | $0.000145 | $0.0001369 | $0.0001418 | +2.16% | $57,891 | $7.61M |
| Sep 1, 2026 | $0.0001466 | $0.0001471 | $0.0001375 | $0.0001388 | -5.32% | $55,508 | $7.45M |
| Aug 31, 2026 | $0.0001425 | $0.0001516 | $0.0001407 | $0.0001466 | +2.88% | $54,945 | $7.87M |
| Aug 30, 2026 | $0.0001507 | $0.0001549 | $0.0001413 | $0.0001425 | -5.44% | $52,608 | $7.65M |
| Aug 29, 2026 | $0.0001497 | $0.0001548 | $0.0001486 | $0.0001507 | +0.67% | $55,840 | $8.09M |
| Aug 28, 2026 | $0.0001624 | $0.0001641 | $0.0001475 | $0.0001497 | -7.82% | $56,193 | $8.04M |
| Aug 27, 2026 | $0.0001643 | $0.0002024 | $0.0001578 | $0.0001624 | -1.16% | $72,806 | $8.72M |
| Aug 26, 2026 | $0.0001406 | $0.0002324 | $0.0001387 | $0.0001643 | +16.86% | $98,038 | $8.82M |
| Aug 25, 2026 | $0.000141 | $0.0001458 | $0.00014 | $0.0001406 | -0.28% | $53,734 | $7.55M |
| Aug 24, 2026 | $0.0001466 | $0.0001467 | $0.0001398 | $0.000141 | -3.82% | $54,211 | $7.57M |
| Aug 23, 2026 | $0.00014 | $0.0001475 | $0.0001396 | $0.0001466 | +4.71% | $56,940 | $7.87M |
| Aug 22, 2026 | $0.0001437 | $0.0001455 | $0.0001388 | $0.00014 | -2.57% | $54,282 | $7.52M |
| Aug 21, 2026 | $0.0001374 | $0.0001492 | $0.0001352 | $0.0001437 | +4.59% | $56,961 | $7.72M |
| Aug 20, 2026 | $0.0001309 | $0.0001449 | $0.0001302 | $0.0001374 | +4.97% | $56,307 | $7.38M |
| Aug 19, 2026 | $0.000128 | $0.0001342 | $0.0001261 | $0.0001309 | +2.27% | $51,465 | $7.03M |
| Aug 18, 2026 | $0.0001282 | $0.0001319 | $0.0001276 | $0.000128 | -0.16% | $55,849 | $6.87M |
| Aug 17, 2026 | $0.0001276 | $0.0001289 | $0.0001268 | $0.0001282 | +0.47% | $54,804 | $6.88M |
| Aug 16, 2026 | $0.0001295 | $0.0001299 | $0.0001274 | $0.0001276 | -1.47% | $55,044 | $6.85M |
| Aug 15, 2026 | $0.0001272 | $0.0001297 | $0.0001265 | $0.0001295 | +1.81% | $55,444 | $6.95M |
| Aug 14, 2026 | $0.0001254 | $0.0001276 | $0.0001238 | $0.0001272 | +1.44% | $56,107 | $6.83M |
| Aug 13, 2026 | $0.0001273 | $0.0001278 | $0.0001243 | $0.0001254 | -1.49% | $54,408 | $6.73M |
| Aug 12, 2026 | $0.0001295 | $0.0001297 | $0.0001268 | $0.0001273 | -1.70% | $56,433 | $6.84M |
| Aug 11, 2026 | $0.000132 | $0.0001333 | $0.0001222 | $0.0001295 | -1.89% | $55,797 | $6.95M |
| Aug 10, 2026 | $0.0001291 | $0.0001327 | $0.0001282 | $0.000132 | +2.25% | $53,877 | $7.09M |
| Aug 9, 2026 | $0.0001259 | $0.000132 | $0.0001254 | $0.0001291 | +2.54% | $54,994 | $6.93M |
| Aug 8, 2026 | $0.0001249 | $0.0001262 | $0.0001243 | $0.0001259 | +0.80% | $56,217 | $6.76M |
| Aug 7, 2026 | $0.000124 | $0.0001249 | $0.0001227 | $0.0001249 | +0.73% | $56,192 | $6.71M |
| Aug 6, 2026 | $0.0001237 | $0.0001252 | $0.0001229 | $0.000124 | +0.24% | $56,072 | $6.66M |
| Aug 5, 2026 | $0.0001243 | $0.0001247 | $0.0001227 | $0.0001237 | -0.48% | $56,057 | $6.64M |
| Aug 4, 2026 | $0.0001224 | $0.0001255 | $0.0001217 | $0.0001243 | +1.55% | $52,808 | $6.67M |
| Aug 3, 2026 | $0.0001216 | $0.0001238 | $0.0001211 | $0.0001224 | +0.66% | $57,144 | $6.57M |
| Aug 2, 2026 | $0.0001216 | $0.000128 | $0.0001212 | $0.0001216 | +0.00% | $55,675 | $6.53M |
| Aug 1, 2026 | $0.0001257 | $0.0001258 | $0.000121 | $0.0001216 | -3.26% | $55,971 | $6.53M |
| Jul 31, 2026 | $0.0001211 | $0.0001297 | $0.0001198 | $0.0001257 | +3.80% | $59,691 | $6.75M |
| Jul 30, 2026 | $0.0001239 | $0.000129 | $0.0001193 | $0.0001211 | -2.26% | $54,651 | $6.50M |
| Jul 29, 2026 | $0.0001487 | $0.0001487 | $0.0001209 | $0.0001239 | -16.68% | $59,653 | $6.65M |
| Jul 28, 2026 | $0.000127 | $0.0001584 | $0.0001211 | $0.0001487 | +17.09% | $61,269 | $7.98M |
| Jul 27, 2026 | $0.0001269 | $0.0001331 | $0.0001263 | $0.000127 | +0.08% | $63,405 | $6.82M |
| Jul 26, 2026 | $0.0001274 | $0.0001275 | $0.0001263 | $0.0001269 | -0.39% | $52,175 | $6.81M |
| Jul 25, 2026 | $0.0001287 | $0.0001301 | $0.0001271 | $0.0001274 | -1.01% | $54,160 | $6.84M |
| Jul 24, 2026 | $0.0001271 | $0.0001319 | $0.0001265 | $0.0001287 | +1.26% | $58,065 | $6.91M |
| Jul 23, 2026 | $0.0001285 | $0.0001302 | $0.0001256 | $0.0001271 | -1.09% | $54,212 | $6.82M |
| Jul 22, 2026 | $0.0001276 | $0.0001422 | $0.0001265 | $0.0001285 | +0.71% | $58,351 | $6.90M |
| Jul 21, 2026 | $0.000128 | $0.0001283 | $0.0001246 | $0.0001276 | -0.31% | $55,966 | $6.85M |
| Jul 20, 2026 | $0.0001257 | $0.0001325 | $0.0001241 | $0.000128 | +1.83% | $56,022 | $6.87M |
| Jul 19, 2026 | $0.0001259 | $0.0001312 | $0.0001256 | $0.0001257 | -0.16% | $54,261 | $6.75M |
| Jul 18, 2026 | $0.0001255 | $0.000127 | $0.0001249 | $0.0001259 | +0.32% | $54,858 | $6.76M |
| Jul 17, 2026 | $0.0001274 | $0.0001276 | $0.000123 | $0.0001255 | -1.49% | $56,194 | $6.74M |
| Jul 16, 2026 | $0.0001301 | $0.0001301 | $0.0001267 | $0.0001274 | -2.08% | $56,034 | $6.84M |
| Jul 15, 2026 | $0.000126 | $0.0001304 | $0.0001245 | $0.0001301 | +3.25% | $56,950 | $6.99M |
| Jul 14, 2026 | $0.0001248 | $0.0001316 | $0.0001236 | $0.000126 | +0.96% | $54,590 | $6.77M |
| Jul 13, 2026 | $0.0001252 | $0.0001258 | $0.0001239 | $0.0001248 | -0.32% | $55,447 | $6.70M |
| Jul 12, 2026 | $0.0001262 | $0.0001273 | $0.000125 | $0.0001252 | -0.79% | $53,871 | $6.72M |
| Jul 11, 2026 | $0.0001281 | $0.0001313 | $0.0001246 | $0.0001262 | -1.48% | $56,121 | $6.78M |
| Jul 10, 2026 | $0.0001218 | $0.0001325 | $0.0001214 | $0.0001281 | +5.17% | $57,189 | $6.88M |
| Jul 9, 2026 | $0.0001261 | $0.0001264 | $0.0001209 | $0.0001218 | -3.41% | $55,053 | $6.54M |
| Jul 8, 2026 | $0.000126 | $0.0001322 | $0.0001238 | $0.0001261 | +0.08% | $56,742 | $6.77M |
| Jul 7, 2026 | $0.0001275 | $0.0001282 | $0.0001257 | $0.000126 | -1.18% | $56,864 | $6.77M |
| Jul 6, 2026 | $0.000128 | $0.0001314 | $0.0001224 | $0.0001275 | -0.39% | $57,259 | $6.85M |
| Jul 5, 2026 | $0.0001295 | $0.0001302 | $0.0001273 | $0.000128 | -1.16% | $55,744 | $6.87M |
| Jul 4, 2026 | $0.0001305 | $0.0001309 | $0.0001281 | $0.0001295 | -0.77% | $55,859 | $6.95M |
| Jul 3, 2026 | $0.0001289 | $0.0001315 | $0.0001275 | $0.0001305 | +1.24% | $56,461 | $7.01M |
| Jul 2, 2026 | $0.0001293 | $0.0001315 | $0.000127 | $0.0001289 | -0.31% | $56,903 | $6.92M |
| Jul 1, 2026 | $0.0001334 | $0.0001381 | $0.0001265 | $0.0001293 | -3.07% | $58,333 | $6.94M |
| Jun 30, 2026 | $0.0001294 | $0.0001883 | $0.0001281 | $0.0001334 | +3.09% | $71,568 | $7.16M |
| Jun 29, 2026 | $0.0001288 | $0.0001328 | $0.0001277 | $0.0001294 | +0.47% | $58,143 | $6.95M |
| Jun 28, 2026 | $0.0001291 | $0.0001298 | $0.0001282 | $0.0001288 | -0.23% | $53,775 | $6.92M |
| Jun 27, 2026 | $0.0001288 | $0.0001308 | $0.0001283 | $0.0001291 | +0.23% | $53,130 | $6.93M |
| Jun 26, 2026 | $0.0001285 | $0.0001307 | $0.0001269 | $0.0001288 | +0.23% | $52,667 | $6.92M |
| Jun 25, 2026 | $0.0001331 | $0.0001338 | $0.0001277 | $0.0001285 | -3.46% | $56,349 | $6.90M |
| Jun 24, 2026 | $0.0001349 | $0.0001369 | $0.0001326 | $0.0001331 | -1.33% | $55,726 | $7.15M |
| Jun 23, 2026 | $0.0001386 | $0.0001523 | $0.000134 | $0.0001349 | -2.67% | $58,359 | $7.24M |
| Jun 22, 2026 | $0.0001418 | $0.0001524 | $0.0001375 | $0.0001386 | -2.26% | $61,265 | $7.44M |
| Jun 21, 2026 | $0.0001383 | $0.0001701 | $0.0001376 | $0.0001418 | +2.53% | $66,844 | $7.61M |
| Jun 20, 2026 | $0.0001378 | $0.0001393 | $0.000137 | $0.0001383 | +0.36% | $54,484 | $7.43M |
| Jun 19, 2026 | $0.000139 | $0.0001424 | $0.0001359 | $0.0001378 | — | $56,649 | $7.40M |
Access Protocol Historical Data FAQ
Window highs, lows, best/worst days and volume for Access ProtocolWhat is the ACS market cap?
Access Protocol has a market capitalisation of about $9.11M, on roughly $3.23M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did ACS change over this window?
Across 90 daily candles, close-to-close moved up 10.30%.
What were ACS's high and low in this window?
In this sample, the highest trade print is about $0.0002324 (Aug 26, 2026) and the lowest about $0.0001193 (Jul 30, 2026).
What were ACS's best and worst days in this window?
Best close-to-close day was about +17.09% (Jul 28, 2026); worst was -16.68% (Jul 29, 2026).
When was ACS's highest volume day in this window?
The largest volume bar in this sample is about $98,038 on Aug 26, 2026 (exchange quote or base volume, depending on venue).