Action Coin Historical Data

ACTN Page 18
Download
Date Close Price change Market cap Trading volume
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
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