Action Coin Historical Data

ACTN Page 13
Download
Date Close Price change Market cap Trading volume
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
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