Action Coin Historical Data

ACTN Page 16
Download
Date Close Price change Market cap Trading volume
Jun 19, 2023 $0.000199
+17.35%
$359,092 $773
Jun 18, 2023 $0.00017
+0.02%
$306,018 $558
Jun 17, 2023 $0.00017
-10.48%
$306,026 $633
Jun 16, 2023 $0.00019
+0.04%
$341,815 $739
Jun 15, 2023 $0.00019
-0.07%
$341,591 $683
Jun 14, 2023 $0.00019
+0.02%
$341,850 $689
Jun 13, 2023 $0.00013
+0.09%
$234,056 $473
Jun 12, 2023 $0.00013
-0.11%
$233,945 $477
Jun 11, 2023 $0.00013
-0.12%
$234,091 $474
Jun 10, 2023 $0.00013
+0.14%
$234,337 $463
Jun 9, 2023 $0.00013
-0.11%
$233,966 $479
Jun 8, 2023 $0.00013
+0.07%
$234,216 $446
Jun 7, 2023 $0.00013
+0.02%
$233,975 $516
Jun 6, 2023 $0.00013
-7.24%
$233,844 $457
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