ACT COIN Historical Data

ACT1 Page 4
Download
Date Close Price change Market cap Trading volume
Nov 21, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 20, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 19, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 18, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 17, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 16, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 15, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 14, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 13, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 12, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 11, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 10, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 9, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 8, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 7, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 6, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 5, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 4, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 3, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 2, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Nov 1, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Oct 31, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Oct 30, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Oct 29, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Oct 28, 2025 $ 1.35
+0.00%
$ 283.23 million $ 17
Jan 22, 2025 $ 0
-100.00%
$ -- $ 0
Jan 21, 2025 $ 0.0₁₂1
+0.00%
$ 0 $ 0
Jan 20, 2025 $ 0.0₁₂2
+0.00%
$ 0 $ 106
Jan 19, 2025 $ 0.0₁₂2
-20.00%
$ 0 $ 69
Jan 18, 2025 $ 0.0₁₂25
-88.04%
$ 0 $ 296
Jan 17, 2025 $ 0.0₁₂9
-68.31%
$ 0 $ 99
Jan 16, 2025 $ 0.0₁₁284
+184.00%
$ 0 $ 614
Jan 15, 2025 $ 0.0₁₁1
-96.87%
$ 0 $ 201
Jan 14, 2025 $ 0.0₁₀6
-4.76%
$ 0 $ 37
Jan 13, 2025 $ 0.0₁₀44
-38.89%
$ 0 $ 2,944
Jan 12, 2025 $ 0.0₁₀71
-67.43%
$ 0 $ 6,645
Jan 11, 2025 $ 0.0₁₀39
-97.00%
$ 0 $ 10,143
Jan 10, 2025 $ 0.0₈65
-66.32%
$ 1 $ 47,732
Jan 9, 2025 $ 0.0₇193
-91.23%
$ 4 $ 42,932
Jan 8, 2025 $ 0.0₆22
-42.11%
$ 46 $ 12,441
Jan 7, 2025 $ 0.0₆37
+117.65%
$ 78 $ 102,388
Jan 6, 2025 $ 0.0₆17
-5.56%
$ 36 $ 432
Jan 5, 2025 $ 0.0₆13
-62.86%
$ 27 $ 105,585
Jan 4, 2025 $ 0.0₆35
-14.63%
$ 74 $ 516
Jan 3, 2025 $ 0.0₆41
-59.00%
$ 86 $ 107,072
Jan 2, 2025 $ 0.0₅1
-88.34%
$ 210 $ 10,952
Jan 1, 2025 $ 0.0000125
+1,137.62%
$ 2,625 $ 122,494
Dec 31, 2024 $ 0.0₅24
-65.71%
$ 504 $ 11,750
Dec 30, 2024 $ 0.0₅7
+40.00%
$ 1,470 $ 1,317
Dec 29, 2024 $ 0.000022
+214.29%
$ 4,620 $ 112,005