Action Coin Historical Data

ACTN Page 15
Download
Date Close Price change Market cap Trading volume
Aug 8, 2023 $0.00016
+6.77%
$287,925 $616
Aug 7, 2023 $0.00015
+0.02%
$269,617 $570
Aug 6, 2023 $0.00015
-0.29%
$269,334 $523
Aug 5, 2023 $0.00015
+1.49%
$270,006 $571
Aug 4, 2023 $0.000148
-0.07%
$266,073 $557
Aug 3, 2023 $0.000148
+0.04%
$266,239 $528
Aug 2, 2023 $0.000148
+0.28%
$266,222 $515
Aug 1, 2023 $0.000148
-0.31%
$265,546 $509
Jul 31, 2023 $0.000148
+0.00%
$266,301 $494
Jul 30, 2023 $0.000148
-0.11%
$266,272 $592
Jul 29, 2023 $0.000148
+34.54%
$266,538 $886
Jul 28, 2023 $0.00011
+0.09%
$198,004 $418
Jul 27, 2023 $0.00011
-0.07%
$197,757 $385
Jul 26, 2023 $0.00014
-6.58%
$252,279 $537
Jul 25, 2023 $0.00015
-0.06%
$269,940 $563
Jul 24, 2023 $0.00015
+0.06%
$270,018 $589
Jul 23, 2023 $0.00015
-0.25%
$269,642 $522
Jul 22, 2023 $0.00015
+0.11%
$270,422 $531
Jul 21, 2023 $0.00015
-46.43%
$270,111 $625
Jul 20, 2023 $0.00028
+12.00%
$504,485 $889
Jul 19, 2023 $0.00025
+0.07%
$450,282 $857
Jul 18, 2023 $0.00025
-23.83%
$450,017 $944
Jul 17, 2023 $0.000328
-0.79%
$590,606 $1,161
Jul 16, 2023 $0.000331
+0.30%
$595,939 $1,185
Jul 15, 2023 $0.00033
+65.49%
$594,620 $1,351
Jul 14, 2023 $0.000199
+0.22%
$359,087 $740
Jul 13, 2023 $0.000199
-0.22%
$358,273 $773
Jul 12, 2023 $0.000185
+8.84%
$333,115 $733
Jul 11, 2023 $0.00017
+0.04%
$306,016 $700
Jul 10, 2023 $0.00017
-14.85%
$305,793 $583
Jul 9, 2023 $0.0002
+0.08%
$359,143 $709
Jul 8, 2023 $0.000199
-0.12%
$358,731 $862
Jul 7, 2023 $0.0002
-0.41%
$359,157 $702
Jul 6, 2023 $0.0002
+0.05%
$359,967 $811
Jul 5, 2023 $0.0002
-0.20%
$359,515 $662
Jul 4, 2023 $0.0002
+8.15%
$360,246 $731
Jul 3, 2023 $0.000185
-0.04%
$332,713 $792
Jul 2, 2023 $0.000185
+0.01%
$332,790 $756
Jul 1, 2023 $0.000185
-0.04%
$332,699 $605
Jun 30, 2023 $0.000185
-0.01%
$332,984 $682
Jun 29, 2023 $0.000185
-0.09%
$332,871 $604
Jun 28, 2023 $0.000185
-7.47%
$333,175 $634
Jun 27, 2023 $0.0002
-0.02%
$359,940 $820
Jun 26, 2023 $0.0002
-0.08%
$359,933 $686
Jun 25, 2023 $0.0002
-0.03%
$360,181 $724
Jun 24, 2023 $0.0002
-0.11%
$359,682 $683
Jun 23, 2023 $0.0002
+0.07%
$360,047 $795
Jun 22, 2023 $0.0002
+5.14%
$360,024 $840
Jun 21, 2023 $0.00019
-4.93%
$342,169 $687
Jun 20, 2023 $0.0002
+0.21%
$359,711 $758