Action Coin Historical Data

ACTN Page 13
Download
Date Close Price change Market cap Trading volume
Nov 2, 2023 $ 0.000151
+0.32%
$ 271,445 $ 537
Nov 1, 2023 $ 0.00015
+0.12%
$ 270,574 $ 606
Oct 31, 2023 $ 0.00015
-0.10%
$ 270,137 $ 459
Oct 30, 2023 $ 0.00015
+0.08%
$ 270,388 $ 533
Oct 29, 2023 $ 0.00015
-0.07%
$ 270,234 $ 547
Oct 28, 2023 $ 0.00015
+0.15%
$ 270,443 $ 485
Oct 27, 2023 $ 0.00015
-0.07%
$ 269,985 $ 520
Oct 26, 2023 $ 0.00015
+0.08%
$ 270,120 $ 594
Oct 25, 2023 $ 0.00015
-0.08%
$ 269,891 $ 461
Oct 24, 2023 $ 0.00015
+0.38%
$ 270,272 $ 569
Oct 23, 2023 $ 0.00015
-0.12%
$ 269,284 $ 556
Oct 22, 2023 $ 0.00015
-0.07%
$ 269,687 $ 493
Oct 21, 2023 $ 0.00015
+0.01%
$ 269,934 $ 540
Oct 20, 2023 $ 0.00015
+1.51%
$ 269,931 $ 627
Oct 19, 2023 $ 0.000148
-0.40%
$ 265,895 $ 498
Oct 18, 2023 $ 0.000148
+0.01%
$ 266,998 $ 662
Oct 17, 2023 $ 0.000148
+0.10%
$ 266,908 $ 526
Oct 16, 2023 $ 0.000148
-0.21%
$ 266,567 $ 562
Oct 15, 2023 $ 0.000148
-0.22%
$ 267,048 $ 523
Oct 14, 2023 $ 0.000149
+0.29%
$ 267,753 $ 584
Oct 13, 2023 $ 0.000148
-0.04%
$ 267,039 $ 561
Oct 12, 2023 $ 0.000148
+0.24%
$ 267,231 $ 490
Oct 11, 2023 $ 0.000148
-0.04%
$ 266,557 $ 558
Oct 10, 2023 $ 0.000148
-0.23%
$ 266,744 $ 563
Oct 9, 2023 $ 0.000149
+1.24%
$ 267,379 $ 559
Oct 8, 2023 $ 0.000147
+0.02%
$ 264,004 $ 538
Oct 7, 2023 $ 0.000147
-0.84%
$ 264,171 $ 460
Oct 6, 2023 $ 0.000148
-0.77%
$ 266,375 $ 576
Oct 5, 2023 $ 0.000149
+0.08%
$ 268,477 $ 530
Oct 4, 2023 $ 0.000149
+0.09%
$ 268,267 $ 555
Oct 3, 2023 $ 0.000149
-0.12%
$ 268,138 $ 476
Oct 2, 2023 $ 0.000149
+0.30%
$ 268,242 $ 582
Oct 1, 2023 $ 0.000149
-0.36%
$ 267,465 $ 640
Sep 30, 2023 $ 0.000149
-0.58%
$ 268,475 $ 564
Sep 29, 2023 $ 0.00015
+0.01%
$ 269,984 $ 555
Sep 28, 2023 $ 0.00015
+0.08%
$ 270,038 $ 594
Sep 27, 2023 $ 0.00015
+0.02%
$ 269,790 $ 543
Sep 26, 2023 $ 0.00015
-0.09%
$ 269,827 $ 528
Sep 25, 2023 $ 0.00015
-0.70%
$ 270,024 $ 478
Sep 24, 2023 $ 0.000151
+0.18%
$ 271,962 $ 562
Sep 23, 2023 $ 0.000151
+0.25%
$ 271,453 $ 568
Sep 22, 2023 $ 0.00015
+0.14%
$ 270,773 $ 457
Sep 21, 2023 $ 0.00015
+0.08%
$ 270,424 $ 541
Sep 20, 2023 $ 0.00015
-0.04%
$ 270,159 $ 537
Sep 19, 2023 $ 0.00015
-0.17%
$ 270,233 $ 611
Sep 18, 2023 $ 0.00015
-0.45%
$ 270,806 $ 554
Sep 17, 2023 $ 0.000151
-0.37%
$ 271,793 $ 524
Sep 16, 2023 $ 0.000152
+0.60%
$ 272,780 $ 537
Sep 15, 2023 $ 0.000151
+0.10%
$ 270,943 $ 566
Sep 14, 2023 $ 0.00015
+0.04%
$ 270,626 $ 568