Active Token Historical Data

$ACTIVE Page 3
Download
Date Close Price change Market cap Trading volume
Mar 20, 2025 $ 0.00276
-15.60%
$ 552,000 $ 1,464
Mar 19, 2025 $ 0.00327
-3.82%
$ 654,000 $ 653
Mar 18, 2025 $ 0.0034
-5.03%
$ 680,000 $ 105
Mar 17, 2025 $ 0.00361
+0.00%
$ 722,000 $ 7
Mar 16, 2025 $ 0.00364
-2.15%
$ 728,000 $ 110
Mar 15, 2025 $ 0.00372
-6.06%
$ 744,000 $ 129
Mar 14, 2025 $ 0.00383
+7.28%
$ 766,000 $ 202
Mar 13, 2025 $ 0.00357
-7.03%
$ 714,000 $ 74
Mar 12, 2025 $ 0.00347
+0.58%
$ 694,000 $ 262
Mar 11, 2025 $ 0.00345
-5.22%
$ 690,000 $ 151
Mar 10, 2025 $ 0.00364
-1.62%
$ 728,000 $ 369
Mar 9, 2025 $ 0.0037
-9.09%
$ 740,000 $ 176
Mar 8, 2025 $ 0.00407
-4.24%
$ 814,000 $ 18
Mar 7, 2025 $ 0.00425
-1.16%
$ 850,000 $ 45
Mar 6, 2025 $ 0.0043
+0.70%
$ 860,000 $ 1
Mar 5, 2025 $ 0.00427
+2.89%
$ 854,000 $ 81
Mar 4, 2025 $ 0.00415
-14.61%
$ 830,000 $ 150
Mar 3, 2025 $ 0.00486
-9.83%
$ 972,000 $ 145
Mar 2, 2025 $ 0.00539
+10.68%
$ 1.08 million $ 154
Mar 1, 2025 $ 0.00487
+1.25%
$ 974,000 $ 165
Feb 28, 2025 $ 0.00481
-3.02%
$ 962,000 $ 147
Feb 27, 2025 $ 0.00496
+4.20%
$ 992,000 $ 136
Feb 26, 2025 $ 0.00476
-2.26%
$ 952,000 $ 91
Feb 25, 2025 $ 0.00487
-0.61%
$ 974,000 $ 1,000
Feb 24, 2025 $ 0.0049
-5.95%
$ 980,000 $ 256
Feb 23, 2025 $ 0.00521
-2.25%
$ 1.04 million $ 108
Feb 22, 2025 $ 0.00533
+4.72%
$ 1.07 million $ 223
Feb 21, 2025 $ 0.00509
-2.68%
$ 1.02 million $ 86
Feb 20, 2025 $ 0.00523
-35.06%
$ 1.05 million $ 93
Feb 19, 2025 $ 0.00809
-32.34%
$ 1.62 million $ 35
Feb 18, 2025 $ 0.0119
+3.99%
$ 2.37 million $ 313
Feb 17, 2025 $ 0.0111
+89.40%
$ 2.23 million $ 614
Feb 16, 2025 $ 0.00587
+4.81%
$ 1.17 million $ 576
Feb 15, 2025 $ 0.0056
+1.60%
$ 1.12 million $ 174
Feb 14, 2025 $ 0.00552
+9.07%
$ 1.1 million $ 1,912
Feb 13, 2025 $ 0.00506
-18.75%
$ 1.01 million $ 361
Feb 12, 2025 $ 0.00615
+21.07%
$ 1.23 million $ 2,265
Feb 11, 2025 $ 0.00508
+8.75%
$ 1.02 million $ 97
Feb 10, 2025 $ 0.00467
+1.18%
$ 934,078 $ 2,660
Feb 9, 2025 $ 0.00462
-6.13%
$ 923,167 $ 15,913
Feb 8, 2025 $ 0.00492
+0.46%
$ 983,471 $ 120
Feb 7, 2025 $ 0.00489
-28.15%
$ 978,966 $ 1,862
Feb 6, 2025 $ 0.00682
-52.53%
$ 1.36 million $ 239
Feb 5, 2025 $ 0.0144
-54.71%
$ 2.89 million $ 2,013
Feb 4, 2025 $ 0.032
-9.23%
$ 6.4 million $ 6,854
Feb 3, 2025 $ 0.0354
+8.47%
$ 7.07 million $ 7,109
Feb 2, 2025 $ 0.0325
-28.39%
$ 6.5 million $ 2,424
Feb 1, 2025 $ 0.0434
+30.39%
$ 8.68 million $ 2,138
Jan 31, 2025 $ 0.0333
+218.85%
$ 6.67 million $ 718
Jan 30, 2025 $ 0.0102
+31.50%
$ 2.04 million $ 436