Action Coin Historical Data

ACTN Page 18
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.000269
-0.26%
$ 484,716 $ 938
Feb 24, 2023 $ 0.00027
-12.96%
$ 485,852 $ 1,007
Feb 23, 2023 $ 0.00031
+0.23%
$ 557,892 $ 1,136
Feb 22, 2023 $ 0.000309
-0.22%
$ 556,644 $ 1,049
Feb 21, 2023 $ 0.00031
+0.17%
$ 558,106 $ 1,060
Feb 20, 2023 $ 0.00031
-0.59%
$ 557,417 $ 1,090
Feb 19, 2023 $ 0.000311
+0.11%
$ 560,608 $ 1,215
Feb 18, 2023 $ 0.000311
+0.26%
$ 560,059 $ 934
Feb 17, 2023 $ 0.00031
-1.04%
$ 558,149 $ 1,114
Feb 16, 2023 $ 0.000313
+1.31%
$ 563,494 $ 1,107
Feb 15, 2023 $ 0.000309
-0.42%
$ 556,009 $ 1,090
Feb 14, 2023 $ 0.00031
+0.10%
$ 558,377 $ 1,115
Feb 13, 2023 $ 0.000309
-0.43%
$ 557,067 $ 1,139
Feb 12, 2023 $ 0.000311
+0.40%
$ 559,971 $ 1,143
Feb 11, 2023 $ 0.00031
+23.78%
$ 557,472 $ 1,069
Feb 10, 2023 $ 0.00025
-0.23%
$ 450,369 $ 890
Feb 9, 2023 $ 0.000251
+0.43%
$ 452,053 $ 878
Feb 8, 2023 $ 0.00025
-37.12%
$ 450,391 $ 921
Feb 7, 2023 $ 0.000398
-0.29%
$ 716,013 $ 1,366
Feb 6, 2023 $ 0.0004
+0.20%
$ 719,108 $ 1,616
Feb 5, 2023 $ 0.000399
-0.25%
$ 717,373 $ 1,418
Feb 4, 2023 $ 0.0004
+0.46%
$ 719,859 $ 1,396
Feb 3, 2023 $ 0.000398
-0.34%
$ 716,500 $ 1,552
Feb 2, 2023 $ 0.0004
+0.49%
$ 719,219 $ 1,406
Feb 1, 2023 $ 0.000398
-0.02%
$ 716,010 $ 1,515
Jan 31, 2023 $ 0.000397
-0.07%
$ 715,499 $ 1,551
Jan 30, 2023 $ 0.000398
-0.16%
$ 715,880 $ 1,438
Jan 29, 2023 $ 0.0004
-0.05%
$ 720,406 $ 1,404
Jan 28, 2023 $ 0.0004
+0.05%
$ 720,816 $ 1,297
Jan 27, 2023 $ 0.0004
-0.07%
$ 720,720 $ 1,442
Jan 26, 2023 $ 0.0004
-0.14%
$ 720,427 $ 1,228
Jan 25, 2023 $ 0.0004
-11.40%
$ 719,570 $ 1,553
Jan 24, 2023 $ 0.000452
+2.51%
$ 813,475 $ 1,855
Jan 23, 2023 $ 0.00044
-8.18%
$ 792,603 $ 1,867
Jan 22, 2023 $ 0.000479
+180.35%
$ 861,995 $ 2,381
Jan 21, 2023 $ 0.000171
+0.99%
$ 308,105 $ 624
Jan 20, 2023 $ 0.000169
-0.34%
$ 304,953 $ 737
Jan 19, 2023 $ 0.00017
-0.28%
$ 305,676 $ 623
Jan 18, 2023 $ 0.00017
+0.14%
$ 306,727 $ 575
Jan 17, 2023 $ 0.00017
+0.18%
$ 306,489 $ 616
Jan 16, 2023 $ 0.00017
+3.10%
$ 305,907 $ 675
Jan 15, 2023 $ 0.000165
-2.95%
$ 296,623 $ 606
Jan 14, 2023 $ 0.00017
-0.02%
$ 305,386 $ 601
Jan 13, 2023 $ 0.000169
-0.27%
$ 305,049 $ 644
Jan 12, 2023 $ 0.00017
+13.84%
$ 305,774 $ 644
Jan 11, 2023 $ 0.000149
-0.72%
$ 268,165 $ 545
Jan 10, 2023 $ 0.00015
-0.10%
$ 270,009 $ 578
Jan 9, 2023 $ 0.00015
+0.22%
$ 269,925 $ 632
Jan 8, 2023 $ 0.00015
-0.25%
$ 269,493 $ 563
Jan 7, 2023 $ 0.00015
+0.05%
$ 270,115 $ 591