Action Coin Historical Data

ACTN Page 17
Download
Date Close Price change Market cap Trading volume
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
Apr 16, 2023 $0.0000906
+0.14%
$163,119 $337
Apr 15, 2023 $0.0000904
+0.31%
$162,809 $353
Apr 14, 2023 $0.0000901
+0.04%
$162,248 $318
Apr 13, 2023 $0.0000901
+0.10%
$162,237 $389
Apr 12, 2023 $0.0000901
-52.67%
$162,130 $345
Apr 11, 2023 $0.00019
+0.01%
$342,511 $855
Apr 10, 2023 $0.00019
-0.81%
$342,801 $705
Apr 9, 2023 $0.000192
+0.40%
$345,295 $736
Apr 8, 2023 $0.00019
-0.19%
$342,794 $599
Apr 7, 2023 $0.000191
+0.25%
$343,490 $723
Apr 6, 2023 $0.00019
+0.13%
$342,827 $719
Apr 5, 2023 $0.00019
-0.02%
$342,465 $674
Apr 4, 2023 $0.00019
+0.09%
$342,596 $673
Apr 3, 2023 $0.00019
+0.01%
$342,633 $651
Apr 2, 2023 $0.00019
-0.12%
$342,413 $711
Apr 1, 2023 $0.00019
+0.09%
$342,806 $567
Mar 31, 2023 $0.00019
+0.18%
$342,808 $653
Mar 30, 2023 $0.00019
-0.08%
$342,201 $617
Mar 29, 2023 $0.00019
+0.01%
$342,412 $670
Mar 28, 2023 $0.00019
+0.05%
$342,437 $695
Mar 27, 2023 $0.00019
-0.14%
$342,177 $743
Mar 26, 2023 $0.00019
+0.08%
$342,775 $648
Mar 25, 2023 $0.0000905
-52.41%
$162,938 $316
Mar 24, 2023 $0.00019
-0.05%
$342,357 $858
Mar 23, 2023 $0.00019
-0.29%
$342,524 $662
Mar 22, 2023 $0.000191
+0.14%
$343,343 $731
Mar 21, 2023 $0.00019
-5.33%
$342,740 $753
Mar 20, 2023 $0.000201
+0.22%
$362,565 $697
Mar 19, 2023 $0.000202
+0.18%
$363,254 $783
Mar 18, 2023 $0.000202
+0.80%
$362,795 $744
Mar 17, 2023 $0.0002
+0.02%
$360,655 $678
Mar 16, 2023 $0.0002
-0.44%
$360,314 $761
Mar 15, 2023 $0.000201
+0.44%
$362,502 $615
Mar 14, 2023 $0.0002
-0.09%
$360,685 $782
Mar 13, 2023 $0.000201
+3.27%
$361,435 $758
Mar 12, 2023 $0.000194
-3.36%
$349,942 $1,484