Active Token Historical Data

$ACTIVE Page 2
Download
Date Close Price change Market cap Trading volume
May 9, 2025 $ 0.0021
-1.27%
$ 419,403 $ 70
May 8, 2025 $ 0.00211
+3.25%
$ 422,557 $ 247
May 7, 2025 $ 0.00249
-0.35%
$ -- $ 39
May 6, 2025 $ 0.00249
-4.85%
$ 497,267 $ 417
May 5, 2025 $ 0.00263
-3.32%
$ 526,239 $ 47
May 4, 2025 $ 0.00272
-9.21%
$ 544,516 $ 165
May 3, 2025 $ 0.00301
-9.90%
$ 601,649 $ 152
May 2, 2025 $ 0.00333
+0.27%
$ 666,014 $ 180
May 1, 2025 $ 0.00331
+37.69%
$ 658,874 $ 4,033
Apr 30, 2025 $ 0.0024
-0.56%
$ 480,301 $ 70
Apr 29, 2025 $ 0.00253
+0.24%
$ -- $ 107
Apr 28, 2025 $ 0.00252
-4.82%
$ 504,481 $ 106
Apr 27, 2025 $ 0.00265
-5.89%
$ 530,729 $ 99
Apr 26, 2025 $ 0.00282
-6.43%
$ 563,788 $ 86
Apr 25, 2025 $ 0.00301
-5.41%
$ 602,580 $ 139
Apr 24, 2025 $ 0.00317
+2.78%
$ 633,151 $ 158
Apr 23, 2025 $ 0.00308
+1.65%
$ 616,000 $ 1,355
Apr 22, 2025 $ 0.00303
+7.45%
$ 606,000 $ 990
Apr 21, 2025 $ 0.00282
+0.36%
$ 564,000 $ 150
Apr 20, 2025 $ 0.00281
+3.69%
$ 562,000 $ 2,107
Apr 19, 2025 $ 0.00271
-4.91%
$ 542,000 $ 213
Apr 18, 2025 $ 0.00285
+4.78%
$ 570,000 $ 851
Apr 17, 2025 $ 0.00272
-4.56%
$ 544,000 $ 451
Apr 16, 2025 $ 0.00285
-4.04%
$ 570,000 $ 206
Apr 15, 2025 $ 0.00297
-8.62%
$ 594,000 $ 202
Apr 14, 2025 $ 0.00325
+15.25%
$ 650,000 $ 597
Apr 13, 2025 $ 0.00317
+5.32%
$ 634,000 $ 660
Apr 12, 2025 $ 0.00301
-10.68%
$ 602,000 $ 279
Apr 11, 2025 $ 0.00337
+0.60%
$ 674,000 $ 285
Apr 10, 2025 $ 0.00335
-3.46%
$ 670,000 $ 86
Apr 9, 2025 $ 0.00347
+14.14%
$ 694,000 $ 80
Apr 8, 2025 $ 0.00304
-4.70%
$ 608,000 $ 155
Apr 7, 2025 $ 0.00322
+17.09%
$ 644,000 $ 1,078
Apr 6, 2025 $ 0.00275
-1.43%
$ 550,000 $ 386
Apr 5, 2025 $ 0.00279
+3.33%
$ 558,000 $ 552
Apr 4, 2025 $ 0.0027
+10.20%
$ 540,000 $ 3,127
Apr 3, 2025 $ 0.00245
-4.67%
$ 490,000 $ 43
Apr 2, 2025 $ 0.00257
-9.19%
$ 514,000 $ 71
Apr 1, 2025 $ 0.00283
-2.75%
$ 566,000 $ 155
Mar 31, 2025 $ 0.00291
+7.38%
$ 582,000 $ 198
Mar 30, 2025 $ 0.00271
-9.36%
$ 542,000 $ 455
Mar 29, 2025 $ 0.00299
+24.07%
$ 598,000 $ 1,312
Mar 28, 2025 $ 0.00241
-5.86%
$ 482,000 $ 289
Mar 27, 2025 $ 0.00256
+7.56%
$ 512,000 $ 182
Mar 26, 2025 $ 0.00238
-4.03%
$ 476,000 $ 376
Mar 25, 2025 $ 0.00248
+1.64%
$ 496,000 $ 45
Mar 24, 2025 $ 0.00244
+5.17%
$ 488,000 $ 160
Mar 23, 2025 $ 0.00232
-4.92%
$ 464,000 $ 458
Mar 22, 2025 $ 0.00244
-4.69%
$ 488,000 $ 251
Mar 21, 2025 $ 0.00256
-7.25%
$ 512,000 $ 652