Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

ACT Historical Data

ACT Page 3
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

May 22, 2026 $2.15
-0.92%
$21,473 $2
May 21, 2026 $2.15
+0.00%
$-- $5
May 20, 2026 $2.16
+4.54%
$21,639 $2
May 19, 2026 $2.39
+16.42%
$-- $1
May 18, 2026 $2.44
+0.00%
$24,447 $1
May 17, 2026 $2.31
+0.00%
$-- $0
May 16, 2026 $2.11
+0.00%
$-- $0
May 15, 2026 $7.35M
+0.00%
$-- $207,455
May 14, 2026 $2.13
+0.00%
$-- $1
May 12, 2026 $1.96
+10.49%
$-- $4
May 11, 2026 $2.04
+0.59%
$20,411 $2
May 8, 2026 $1.84
+0.00%
$-- $0.1
May 3, 2026 $2.38
+0.00%
$23,782 $0
Apr 28, 2026 $2.2
+0.00%
$-- $2
Apr 26, 2026 $2.29
+2.17%
$-- $3
Apr 25, 2026 $2.25
-0.01%
$22,491 $2
Apr 21, 2026 $2.23
+0.00%
$-- $0
Apr 19, 2026 $2.2
+0.00%
$-- $9
Apr 18, 2026 $2.28
+5.88%
$22,784 $11
Apr 16, 2026 $2.07
+0.67%
$-- $3
Apr 15, 2026 $2.12
+0.00%
$-- $2
Apr 13, 2026 $2.04
-1.71%
$20,350 $2
Apr 10, 2026 $1.98
+1.39%
$-- $0
Apr 9, 2026 $2.02
-0.90%
$20,167 $1
Apr 8, 2026 $1.97
-1.65%
$19,698 $2
Apr 6, 2026 $1.98
+2.02%
$-- $1
Apr 5, 2026 $1.92
+0.00%
$-- $2
Apr 4, 2026 $2
+0.00%
$-- $0
Apr 2, 2026 $1.93
-0.82%
$-- $4
Apr 1, 2026 $2.09
+3.52%
$20,888 $2
Mar 31, 2026 $1.99
-0.13%
$-- $1
Mar 30, 2026 $2
+1.48%
$20,035 $1
Mar 29, 2026 $1.96
+0.00%
$19,579 $1
Mar 26, 2026 $2.02
-4.62%
$20,157 $8
Mar 25, 2026 $2.16
-2.74%
$-- $1
Mar 24, 2026 $2
-0.70%
$20,029 $2
Mar 22, 2026 $2.02
+0.00%
$20,191 $0
Mar 20, 2026 $2.12
+0.00%
$-- $1
Mar 18, 2026 $2.05
-0.15%
$20,479 $2
Mar 17, 2026 $2.16
-1.14%
$-- $1
Mar 16, 2026 $2.17
+0.62%
$21,736 $0
Mar 15, 2026 $2.17
+5.70%
$-- $2
Mar 14, 2026 $2.04
+1.28%
$-- $1
Mar 10, 2026 $2.07
+0.00%
$-- $0
Mar 9, 2026 $2.11
+0.00%
$-- $1
Mar 8, 2026 $2.04
+0.00%
$-- $0
Mar 7, 2026 $2.03
+0.00%
$-- $0
Mar 6, 2026 $2.04
+0.00%
$-- $1
Mar 4, 2026 $2.16
+5.54%
$21,590 $1
Mar 3, 2026 $2.06
-1.14%
$-- $4