ACT COIN Historical Data

ACT1 Page 7
Download
Date Close Price change Market cap Trading volume
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
Jan 20, 2025 $0.0₁₂2
+0.00%
$-- $106
Jan 19, 2025 $0.0₁₂2
-20.00%
$-- $69
Jan 18, 2025 $0.0₁₂25
-88.04%
$-- $296
Jan 17, 2025 $0.0₁₂9
-68.31%
$-- $99
Jan 16, 2025 $0.0₁₁284
+184.00%
$-- $614
Jan 15, 2025 $0.0₁₁1
-96.87%
$-- $201
Jan 14, 2025 $0.0₁₀6
-4.76%
$-- $37
Jan 13, 2025 $0.0₁₀44
-38.89%
$-- $2,944
Jan 12, 2025 $0.0₁₀71
-67.43%
$-- $6,645
Jan 11, 2025 $0.0₁₀39
-97.00%
$-- $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
+1.14K%
$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
Dec 28, 2024 $0.0₅7
-36.36%
$1,470 $828
Dec 27, 2024 $0.000023
-14.81%
$4,830 $2,955
Dec 26, 2024 $0.000027
+8.00%
$5,670 $107,568
Dec 25, 2024 $0.000027
-22.86%
$5,670 $136
Dec 24, 2024 $0.000035
-41.67%
$7,350 $1,898
Dec 23, 2024 $0.00006
-79.09%
$12,600 $140,911
Dec 22, 2024 $0.000287
+4.36%
$60,270 $115,324
Dec 21, 2024 $0.000275
+100.73%
$57,750 $1,398
Dec 20, 2024 $0.0008
-89.70%
$168,000 $26,754
Dec 19, 2024 $0.00741
+89.10%
$1.56 million $107,972
Dec 18, 2024 $0.0068
-32.09%
$1.43 million $3,129
Dec 17, 2024 $0.01
-32.34%
$2.1 million $3,228
Dec 16, 2024 $0.0178
-19.22%
$3.73 million $8,929
Dec 15, 2024 $0.032
-37.26%
$6.72 million $45,320
Dec 14, 2024 $0.25
-16.67%
$52.5 million $239,339
Dec 13, 2024 $0.32
-95.00%
$67.2 million $264,072
Download