Action Coin Historical Data

ACTN Page 17
Download
Date Close Price change Market cap Trading volume
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
Mar 11, 2023 $ 0.000201
+0.39%
$ 361,762 $ 741
Mar 10, 2023 $ 0.000201
+0.13%
$ 361,024 $ 737
Mar 9, 2023 $ 0.0002
-0.25%
$ 360,490 $ 768
Mar 8, 2023 $ 0.000201
+0.59%
$ 361,664 $ 646
Mar 7, 2023 $ 0.0002
-0.33%
$ 359,483 $ 691
Mar 6, 2023 $ 0.0002
+0.05%
$ 360,491 $ 626
Mar 5, 2023 $ 0.0002
-0.24%
$ 360,136 $ 681
Mar 4, 2023 $ 0.000201
+0.23%
$ 360,942 $ 796
Mar 3, 2023 $ 0.0002
+0.01%
$ 360,209 $ 717
Mar 2, 2023 $ 0.0002
+0.15%
$ 360,281 $ 713
Mar 1, 2023 $ 0.0002
-0.32%
$ 359,541 $ 795
Feb 28, 2023 $ 0.000201
+0.36%
$ 361,089 $ 665
Feb 27, 2023 $ 0.0002
-25.90%
$ 359,794 $ 765
Feb 26, 2023 $ 0.00027
+0.12%
$ 485,876 $ 939