Market Cap $3.14T
-3.8%
Volume 24h $237.81B
16.74%
BTC % 54.49%
-0.09%
ETH % 11.24%
-1.86%
Coins
33.812
+4
Exchanges
885
Last update
1 minute ago
Metacces (ACCES) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Dec-14 2025 | $0.358984 | $0.338559 | $0.358984 | $0.338559 | $397 | - |
| Dec-13 2025 | $0.337119 | $0.322655 | $0.337119 | $0.322655 | $282 | - |
| Dec-12 2025 | $0.322544 | $0.295422 | $0.322544 | $0.295422 | $653 | - |
| Dec-11 2025 | $0.294152 | $0.284348 | $0.30342 | $0.302776 | $931 | - |
| Dec-10 2025 | $0.302779 | $0.284769 | $0.303228 | $0.284769 | $589 | - |
| Dec-09 2025 | $0.28453 | $0.264741 | $0.28453 | $0.264741 | $599 | - |
| Dec-08 2025 | $0.263549 | $0.254992 | $0.263549 | $0.255021 | $512 | - |
| Dec-07 2025 | $0.255024 | $0.249772 | $0.255046 | $0.250048 | $519 | - |
| Dec-06 2025 | $0.250033 | $0.23908 | $0.250085 | $0.23908 | $548 | - |
| Dec-05 2025 | $0.23887 | $0.221148 | $0.23887 | $0.221148 | $660 | - |
| Dec-04 2025 | $0.220056 | $0.207782 | $0.220056 | $0.207782 | $1,803 | - |
| Dec-03 2025 | $0.206457 | $0.19218 | $0.209624 | $0.19218 | $1,949 | - |
| Dec-02 2025 | $0.19128 | $0.180236 | $0.257533 | $0.234936 | $3,524 | - |
| Dec-01 2025 | $0.233845 | $0.203623 | $0.233845 | $0.203623 | $1,109 | - |
| Nov-30 2025 | $0.202523 | $0.197462 | $0.202523 | $0.197462 | $775 | - |