Action Coin Historical Data

ACTN
Download
Date Close Price change Market cap Trading volume
Aug 22, 2026 $0.0000612
+1.69%
$110,204 $2
Aug 2, 2026 $0
--%
$-- $0
Jul 28, 2026 $0.0₅822
+0.00%
$-- $0.1
Jul 27, 2026 $0.0₅843
+0.00%
$-- $0
Jul 25, 2026 $0
--%
$-- $0
Jul 14, 2026 $0.000049
+0.47%
$-- $34
Jul 13, 2026 $0.0000483
+29.39%
$-- $36
Jul 6, 2026 $0.0000349
+0.00%
$-- $1
Jul 3, 2026 $0.0000351
+10.80%
$63,121 $3
Jun 30, 2026 $0.000028
+7.00%
$-- $26
Jun 29, 2026 $0.0000251
+41.38%
$-- $17
Jun 27, 2026 $0.0000167
-0.44%
$-- $35
Jun 26, 2026 $0.0000118
+9.10%
$-- $78
Jun 25, 2026 $0.0000321
+0.29%
$57,745 $11
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
Download