Action Coin Historical Data

ACTN Page 16
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.00014
-0.21%
$ 252,111 $ 462
Jun 4, 2023 $ 0.00014
-0.09%
$ 252,489 $ 524
Jun 3, 2023 $ 0.00014
+27.62%
$ 252,765 $ 536
Jun 2, 2023 $ 0.00011
+0.94%
$ 198,065 $ 447
Jun 1, 2023 $ 0.000109
+0.11%
$ 196,279 $ 380
May 31, 2023 $ 0.000109
-0.14%
$ 196,034 $ 364
May 30, 2023 $ 0.000109
-0.03%
$ 196,248 $ 422
May 29, 2023 $ 0.000109
-0.59%
$ 196,263 $ 422
May 28, 2023 $ 0.00011
-1.53%
$ 197,260 $ 420
May 27, 2023 $ 0.000111
+11.82%
$ 200,293 $ 420
May 26, 2023 $ 0.0000997
+0.37%
$ 179,453 $ 347
May 25, 2023 $ 0.0000993
-0.50%
$ 178,748 $ 379
May 24, 2023 $ 0.0000998
+0.74%
$ 179,634 $ 397
May 23, 2023 $ 0.0000991
-10.07%
$ 178,314 $ 399
May 22, 2023 $ 0.00011
+36.48%
$ 198,371 $ 362
May 21, 2023 $ 0.000202
-0.63%
$ 363,228 $ 706
May 20, 2023 $ 0.000203
+1.33%
$ 365,483 $ 798
May 19, 2023 $ 0.0002
-41.11%
$ 360,740 $ 779
May 18, 2023 $ 0.00034
+0.10%
$ 612,745 $ 1,329
May 17, 2023 $ 0.00034
+0.02%
$ 612,180 $ 1,205
May 16, 2023 $ 0.00034
-0.40%
$ 612,171 $ 1,262
May 15, 2023 $ 0.000342
-2.79%
$ 615,083 $ 1,240
May 14, 2023 $ 0.000351
+0.11%
$ 632,635 $ 1,181
May 13, 2023 $ 0.000352
+3.13%
$ 632,967 $ 1,197
May 12, 2023 $ 0.000341
+13.09%
$ 613,627 $ 1,319
May 11, 2023 $ 0.000301
-11.56%
$ 542,382 $ 1,055
May 10, 2023 $ 0.000341
+0.21%
$ 613,022 $ 1,172
May 9, 2023 $ 0.0003
-0.03%
$ 540,504 $ 1,132
May 8, 2023 $ 0.0003
-1.06%
$ 540,152 $ 1,019
May 7, 2023 $ 0.000303
+0.59%
$ 545,317 $ 1,205
May 6, 2023 $ 0.000301
-11.36%
$ 541,698 $ 1,082
May 5, 2023 $ 0.00034
-0.15%
$ 611,593 $ 1,227
May 4, 2023 $ 0.00034
+12.92%
$ 612,584 $ 1,148
May 3, 2023 $ 0.000302
-11.75%
$ 542,858 $ 1,012
May 2, 2023 $ 0.000341
+13.63%
$ 614,550 $ 1,162
May 1, 2023 $ 0.0003
-0.60%
$ 540,862 $ 1,189
Apr 30, 2023 $ 0.000302
-11.99%
$ 543,359 $ 1,096
Apr 29, 2023 $ 0.000343
+0.48%
$ 617,456 $ 1,253
Apr 28, 2023 $ 0.000342
+0.43%
$ 615,020 $ 1,216
Apr 27, 2023 $ 0.00034
+0.01%
$ 612,175 $ 1,352
Apr 26, 2023 $ 0.00034
+21.36%
$ 612,497 $ 1,382
Apr 25, 2023 $ 0.00028
+210.72%
$ 504,547 $ 1,074
Apr 24, 2023 $ 0.0000902
-1.16%
$ 162,341 $ 300
Apr 23, 2023 $ 0.0000914
+1.29%
$ 164,434 $ 325
Apr 22, 2023 $ 0.0000902
+0.15%
$ 162,375 $ 335
Apr 21, 2023 $ 0.0000901
-0.67%
$ 162,130 $ 331
Apr 20, 2023 $ 0.0000905
-0.98%
$ 162,960 $ 342
Apr 19, 2023 $ 0.0000913
+1.34%
$ 164,383 $ 343
Apr 18, 2023 $ 0.0000901
-0.91%
$ 162,211 $ 345
Apr 17, 2023 $ 0.000091
+0.21%
$ 163,782 $ 331