Active Token Historical Data

$ACTIVE Page 4
Download
Date Close Price change Market cap Trading volume
Jan 29, 2025 $ 0.00784
-23.88%
$ 1.57 million $ 145
Jan 28, 2025 $ 0.0103
+40.71%
$ 2.06 million $ 142
Jan 27, 2025 $ 0.00732
-3.54%
$ 1.46 million $ 793
Jan 26, 2025 $ 0.00763
-4.23%
$ 1.53 million $ 679
Jan 25, 2025 $ 0.00797
-4.63%
$ 1.59 million $ 282
Jan 24, 2025 $ 0.00874
-1.41%
$ 1.75 million $ 372
Jan 23, 2025 $ 0.00884
-2.48%
$ 1.77 million $ 699
Jan 22, 2025 $ 0.00907
+0.10%
$ 1.81 million $ 605
Jan 21, 2025 $ 0.00906
-4.05%
$ 1.81 million $ 2,155
Jan 20, 2025 $ 0.00951
-4.83%
$ 1.9 million $ 1,111
Jan 19, 2025 $ 0.01
-9.27%
$ 2 million $ 1,399
Jan 18, 2025 $ 0.011
-7.45%
$ 2.19 million $ 1,874
Jan 17, 2025 $ 0.0118
+2.91%
$ 2.36 million $ 820
Jan 16, 2025 $ 0.0115
-4.06%
$ 2.3 million $ 281
Jan 15, 2025 $ 0.012
+5.16%
$ 2.4 million $ 154
Jan 14, 2025 $ 0.0114
-6.06%
$ 2.28 million $ 1,412
Jan 13, 2025 $ 0.0121
+0.18%
$ 2.41 million $ 759
Jan 12, 2025 $ 0.012
-4.74%
$ 2.41 million $ 561
Jan 11, 2025 $ 0.0126
+0.47%
$ 2.53 million $ 630
Jan 10, 2025 $ 0.0126
+3.19%
$ 2.53 million $ 822
Jan 9, 2025 $ 0.0122
-6.06%
$ 2.44 million $ 1,591
Jan 8, 2025 $ 0.013
-4.09%
$ 2.6 million $ 122
Jan 7, 2025 $ 0.0136
-7.96%
$ 2.71 million $ 598
Jan 6, 2025 $ 0.0147
-5.11%
$ 2.94 million $ 1,254
Jan 5, 2025 $ 0.0155
-5.28%
$ 3.1 million $ 1,206
Jan 4, 2025 $ 0.0164
+1.61%
$ 3.28 million $ 1,005
Jan 3, 2025 $ 0.0161
+4.41%
$ 3.22 million $ 2,786
Jan 2, 2025 $ 0.0154
+0.64%
$ 3.09 million $ 298
Jan 1, 2025 $ 0.0153
-0.68%
$ 3.07 million $ 1,324
Dec 31, 2024 $ 0.0154
-2.83%
$ 3.09 million $ 751
Dec 30, 2024 $ 0.0159
-11.18%
$ 3.18 million $ 2,903
Dec 29, 2024 $ 0.0179
+4.85%
$ 3.58 million $ 3,663
Dec 28, 2024 $ 0.0168
+1.35%
$ 3.36 million $ 627
Dec 27, 2024 $ 0.0166
-3.99%
$ 3.32 million $ 1,595
Dec 26, 2024 $ 0.0173
-7.05%
$ 3.46 million $ 246
Dec 25, 2024 $ 0.0186
-4.13%
$ 3.72 million $ 311
Dec 24, 2024 $ 0.0194
-3.52%
$ 3.88 million $ 4,832
Dec 23, 2024 $ 0.0201
-5.98%
$ 4.02 million $ 1,803
Dec 22, 2024 $ 0.0214
-0.28%
$ 4.27 million $ 3,394
Dec 21, 2024 $ 0.0214
-14.77%
$ 4.29 million $ 5,043
Dec 20, 2024 $ 0.0262
+8.49%
$ 5.24 million $ 21,531
Dec 19, 2024 $ 0.0242
-12.94%
$ 4.83 million $ 32,544
Dec 18, 2024 $ 0.0278
-27.32%
$ 5.55 million $ 27,804
Dec 17, 2024 $ 0.0382
-12.23%
$ 7.64 million $ 21,485
Dec 16, 2024 $ 0.0433
-20.80%
$ 8.66 million $ 56,650
Dec 15, 2024 $ 0.0544
+57.71%
$ 10.89 million $ 414,994
Dec 14, 2024 $ 0.0343
+41.70%
$ 6.85 million $ 61,108
Dec 13, 2024 $ 0.0242
-36.19%
$ 4.83 million $ 34,163
Dec 12, 2024 $ 0.0379
-33.14%
$ 7.58 million $ 71,962
Download