Action Coin Historical Data

ACTN
Download
Date Close Price change Market cap Trading volume
Jul 8, 2025 $ 0.000338
+0.00%
$ 608,310 $ 1,241
Jul 7, 2025 $ 0.000338
-0.30%
$ 608,328 $ 1,287
Jul 6, 2025 $ 0.000339
+5.93%
$ 610,128 $ 1,324
Jul 5, 2025 $ 0.00032
-0.01%
$ 575,946 $ 1,122
Jul 4, 2025 $ 0.00032
-8.31%
$ 575,946 $ 1,894
Jul 3, 2025 $ 0.000349
+0.00%
$ 628,128 $ 1,295
Jul 2, 2025 $ 0.000349
+0.01%
$ 628,146 $ 1,214
Jul 1, 2025 $ 0.000349
+16.71%
$ 628,110 $ 1,316
Jun 30, 2025 $ 0.000299
-14.33%
$ 538,164 $ 1,045
Jun 29, 2025 $ 0.000349
+0.01%
$ 628,182 $ 1,354
Jun 28, 2025 $ 0.000349
+0.00%
$ 628,128 $ 1,272
Jun 27, 2025 $ 0.000349
+0.00%
$ 628,128 $ 1,391
Jun 26, 2025 $ 0.000349
+0.00%
$ 628,128 $ 1,272
Jun 25, 2025 $ 0.000349
+0.01%
$ 628,146 $ 1,223
Jun 24, 2025 $ 0.000349
+0.00%
$ 628,110 $ 1,226
Jun 23, 2025 $ 0.000399
+0.01%
$ 718,164 $ 1,479
Jun 22, 2025 $ 0.000399
+0.00%
$ 718,128 $ 1,488
Jun 21, 2025 $ 0.000399
+0.00%
$ 718,110 $ 1,376
Jun 20, 2025 $ 0.000399
+0.00%
$ 718,110 $ 1,503
Jun 19, 2025 $ 0.000399
-0.01%
$ 718,128 $ 1,370
Jun 18, 2025 $ 0.000399
+0.01%
$ 718,182 $ 1,573
Jun 17, 2025 $ 0.000399
-11.14%
$ 718,110 $ 1,418
Jun 16, 2025 $ 0.000449
+0.00%
$ 808,146 $ 1,787
Jun 15, 2025 $ 0.000449
+0.00%
$ 808,182 $ 1,560
Jun 14, 2025 $ 0.000449
+12.53%
$ 808,164 $ 1,769
Jun 13, 2025 $ 0.000399
+0.01%
$ 718,164 $ 1,438
Jun 12, 2025 $ 0.000399
+0.00%
$ 718,128 $ 1,330
Jun 11, 2025 $ 0.000399
-11.13%
$ 718,146 $ 1,634
Jun 10, 2025 $ 0.000449
+0.00%
$ 808,128 $ 1,513
Jun 9, 2025 $ 0.000449
-8.37%
$ 808,110 $ 1,639
Jun 8, 2025 $ 0.00049
+0.00%
$ 881,928 $ 1,832
Jun 7, 2025 $ 0.00049
+0.00%
$ 881,964 $ 1,804
Jun 6, 2025 $ 0.00049
+0.00%
$ 881,946 $ 1,703
Jun 5, 2025 $ 0.00049
-1.80%
$ 881,928 $ 1,995
Jun 4, 2025 $ 0.000499
+24.75%
$ 898,128 $ 1,957
Jun 3, 2025 $ 0.000499
+66.33%
$ 898,110 $ 1,971
Jun 2, 2025 $ 0.0003
-38.77%
$ 539,964 $ 1,216
Jun 1, 2025 $ 0.00049
-0.01%
$ 881,928 $ 1,795
May 31, 2025 $ 0.00049
+0.01%
$ 881,982 $ 1,786
May 30, 2025 $ 0.00049
-0.01%
$ 881,910 $ 1,892
May 29, 2025 $ 0.00049
-10.25%
$ 881,982 $ 2,110
May 28, 2025 $ 0.00045
+12.51%
$ 810,000 $ 1,388
May 27, 2025 $ 0.0004
-10.92%
$ 719,910 $ 1,507
May 26, 2025 $ 0.000449
+28.28%
$ 808,128 $ 1,690
May 25, 2025 $ 0.00035
-12.49%
$ 629,982 $ 1,314
May 24, 2025 $ 0.0004
-19.85%
$ 719,910 $ 1,481
May 23, 2025 $ 0.000351
+2.40%
$ 632,160 $ 1,415
May 22, 2025 $ 0.000343
+0.00%
$ 617,328 $ 1,374
May 21, 2025 $ 0.000343
+0.00%
$ 617,346 $ 1,331
May 20, 2025 $ 0.000343
-2.34%
$ 617,328 $ 1,253
Download