Action Coin Historical Data

ACTN Page 19
Download
Date Close Price change Market cap Trading volume
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
Jan 6, 2023 $0.00015
+0.05%
$270,038 $587
Jan 5, 2023 $0.00015
+0.07%
$270,034 $558
Jan 4, 2023 $0.00015
-0.05%
$269,703 $586
Jan 3, 2023 $0.00015
-0.14%
$269,827 $489
Jan 2, 2023 $0.00015
+0.11%
$270,190 $524
Jan 1, 2023 $0.00015
-0.02%
$269,857 $487
Dec 31, 2022 $0.00015
+0.01%
$269,904 $509
Dec 30, 2022 $0.00015
+0.01%
$269,848 $511
Dec 29, 2022 $0.00015
-0.01%
$269,682 $544
Dec 28, 2022 $0.00015
-0.06%
$269,692 $485
Dec 27, 2022 $0.00015
+0.06%
$269,879 $514
Dec 26, 2022 $0.00015
-0.05%
$269,746 $434
Dec 25, 2022 $0.00015
-0.07%
$269,851 $536
Dec 24, 2022 $0.00015
-0.04%
$270,052 $564
Dec 23, 2022 $0.00015
+0.08%
$270,094 $610
Dec 22, 2022 $0.00015
+0.05%
$269,901 $506
Dec 21, 2022 $0.00015
-0.01%
$269,922 $589
Dec 20, 2022 $0.00015
-0.05%
$269,878 $575
Dec 19, 2022 $0.00015
-0.08%
$270,170 $588
Dec 18, 2022 $0.00015
+0.37%
$270,415 $568
Dec 17, 2022 $0.00015
-0.47%
$269,398 $558
Dec 16, 2022 $0.00015
+0.29%
$270,750 $545
Dec 15, 2022 $0.00015
+0.07%
$270,237 $499
Dec 14, 2022 $0.00015
+0.13%
$270,139 $560
Dec 13, 2022 $0.00015
+0.07%
$270,005 $539
Dec 12, 2022 $0.00015
-0.35%
$269,650 $548
Dec 11, 2022 $0.00015
+0.13%
$270,330 $554
Dec 10, 2022 $0.00015
+0.06%
$270,131 $552
Dec 9, 2022 $0.00015
-0.01%
$270,060 $579
Dec 8, 2022 $0.00015
-0.11%
$269,742 $545
Dec 7, 2022 $0.00015
-20.95%
$270,048 $563
Dec 6, 2022 $0.00019
-0.15%
$341,334 $739
Dec 5, 2022 $0.00019
-0.11%
$341,980 $611
Dec 4, 2022 $0.00019
-0.15%
$341,945 $677
Dec 3, 2022 $0.00019
+0.15%
$342,239 $637
Dec 2, 2022 $0.00019
-0.05%
$341,643 $688