Action Coin Historical Data

ACTN Page 12
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.00015
-0.02%
$ 269,910 $ 568
Dec 21, 2023 $ 0.00015
+0.01%
$ 269,946 $ 615
Dec 20, 2023 $ 0.00015
+0.02%
$ 269,964 $ 496
Dec 19, 2023 $ 0.00015
+0.02%
$ 269,964 $ 547
Dec 18, 2023 $ 0.00015
+0.01%
$ 269,982 $ 552
Dec 17, 2023 $ 0.00015
+0.10%
$ 269,946 $ 544
Dec 16, 2023 $ 0.00015
-0.09%
$ 269,694 $ 550
Dec 15, 2023 $ 0.00015
-11.77%
$ 269,910 $ 614
Dec 14, 2023 $ 0.00017
+0.00%
$ 305,892 $ 644
Dec 13, 2023 $ 0.00017
+9.67%
$ 305,892 $ 831
Dec 12, 2023 $ 0.000155
+6.91%
$ 278,946 $ 662
Dec 11, 2023 $ 0.000145
+11.57%
$ 260,982 $ 597
Dec 10, 2023 $ 0.00013
+0.01%
$ 233,946 $ 468
Dec 9, 2023 $ 0.00013
+29.96%
$ 233,910 $ 531
Dec 8, 2023 $ 0.0001
+0.00%
$ 179,928 $ 394
Dec 7, 2023 $ 0.0001
+0.00%
$ 179,964 $ 332
Dec 6, 2023 $ 0.0001
+0.01%
$ 179,946 $ 345
Dec 5, 2023 $ 0.0001
-0.02%
$ 179,946 $ 369
Dec 4, 2023 $ 0.0001
-0.02%
$ 179,928 $ 325
Dec 3, 2023 $ 0.0001
+0.01%
$ 179,982 $ 342
Dec 2, 2023 $ 0.0001
+0.00%
$ 179,982 $ 381
Dec 1, 2023 $ 0.0001
+0.01%
$ 179,982 $ 400
Nov 30, 2023 $ 0.0001
+0.02%
$ 179,982 $ 369
Nov 29, 2023 $ 0.0001
-0.01%
$ 179,946 $ 360
Nov 28, 2023 $ 0.0001
-0.02%
$ 179,946 $ 340
Nov 27, 2023 $ 0.0001
-33.77%
$ 179,982 $ 447
Nov 26, 2023 $ 0.000151
+0.01%
$ 271,782 $ 550
Nov 25, 2023 $ 0.000151
+0.01%
$ 271,782 $ 481
Nov 24, 2023 $ 0.000151
+0.01%
$ 271,764 $ 559
Nov 23, 2023 $ 0.000151
+0.02%
$ 271,782 $ 580
Nov 22, 2023 $ 0.000151
+0.01%
$ 271,782 $ 615
Nov 21, 2023 $ 0.000151
-0.98%
$ 271,728 $ 559
Nov 20, 2023 $ 0.000152
+0.01%
$ 274,482 $ 557
Nov 19, 2023 $ 0.000152
+0.01%
$ 274,464 $ 501
Nov 18, 2023 $ 0.000152
+0.00%
$ 274,410 $ 504
Nov 17, 2023 $ 0.000152
+0.00%
$ 274,482 $ 585
Nov 16, 2023 $ 0.000152
+0.02%
$ 274,482 $ 493
Nov 15, 2023 $ 0.000152
+0.01%
$ 274,482 $ 494
Nov 14, 2023 $ 0.000152
+0.01%
$ 274,446 $ 637
Nov 13, 2023 $ 0.000152
+0.01%
$ 274,482 $ 503
Nov 12, 2023 $ 0.000152
+0.00%
$ 274,446 $ 558
Nov 11, 2023 $ 0.000152
+0.01%
$ 274,428 $ 623
Nov 10, 2023 $ 0.000152
+0.00%
$ 274,446 $ 532
Nov 9, 2023 $ 0.000152
-0.01%
$ 274,410 $ 550
Nov 8, 2023 $ 0.000152
-0.01%
$ 274,410 $ 629
Nov 7, 2023 $ 0.000152
+0.81%
$ 274,464 $ 575
Nov 6, 2023 $ 0.000151
-0.08%
$ 272,253 $ 560
Nov 5, 2023 $ 0.000151
-0.29%
$ 272,251 $ 478
Nov 4, 2023 $ 0.000152
+0.49%
$ 273,244 $ 513
Nov 3, 2023 $ 0.000151
+0.07%
$ 271,743 $ 511