Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Action Coin Historical Data

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

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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
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