Action Coin Historical Data

ACTN Page 2
Download
Date Close Price change Market cap Trading volume
May 19, 2025 $ 0.000351
+0.00%
$ 632,106 $ 1,094
May 15, 2025 $ 0.000348
-0.63%
$ -- $ 1,323
May 14, 2025 $ 0.000351
-11.98%
$ 631,386 $ 1,175
May 13, 2025 $ 0.000398
+13.67%
$ 716,870 $ 1,455
May 12, 2025 $ 0.00035
-12.22%
$ 629,751 $ 1,297
May 11, 2025 $ 0.000399
+0.18%
$ 717,551 $ 1,582
May 10, 2025 $ 0.000398
+0.05%
$ 717,299 $ 1,371
May 9, 2025 $ 0.000399
+0.08%
$ 717,666 $ 1,507
May 8, 2025 $ 0.000398
-20.27%
$ 716,451 $ 1,464
May 7, 2025 $ 0.000499
+0.11%
$ 898,988 $ 1,938
May 6, 2025 $ 0.000499
-0.02%
$ 897,766 $ 1,779
May 5, 2025 $ 0.000499
+25.04%
$ 897,966 $ 2,096
May 4, 2025 $ 0.000399
+2.31%
$ 718,146 $ 1,568
May 3, 2025 $ 0.00039
-21.85%
$ 701,928 $ 1,359
May 2, 2025 $ 0.000499
-8.61%
$ 898,146 $ 1,837
May 1, 2025 $ 0.000546
+0.00%
$ 982,746 $ 2,040
Apr 30, 2025 $ 0.000546
+36.84%
$ 982,764 $ 2,144
Apr 29, 2025 $ 0.0005
+0.00%
$ 899,928 $ 1,676
Apr 28, 2025 $ 0.0005
+0.01%
$ 899,964 $ 1,657
Apr 27, 2025 $ 0.0005
+0.00%
$ 899,910 $ 2,132
Apr 26, 2025 $ 0.0005
-0.01%
$ 899,910 $ 1,774
Apr 25, 2025 $ 0.0005
-9.09%
$ 899,964 $ 1,842
Apr 24, 2025 $ 0.000655
+0.00%
$ 1.18 million $ 2,457
Apr 23, 2025 $ 0.000655
-0.01%
$ 1.18 million $ 2,278
Apr 22, 2025 $ 0.000655
+0.00%
$ 1.18 million $ 2,302
Apr 21, 2025 $ 0.000655
+0.00%
$ 1.18 million $ 2,570
Apr 20, 2025 $ 0.000655
+0.00%
$ 1.18 million $ 2,311
Apr 19, 2025 $ 0.000655
-18.02%
$ 1.18 million $ 2,417
Apr 18, 2025 $ 0.000799
+0.00%
$ 1.44 million $ 2,830
Apr 17, 2025 $ 0.000799
+0.00%
$ 1.44 million $ 2,993
Apr 16, 2025 $ 0.000799
+0.00%
$ 1.44 million $ 2,889
Apr 15, 2025 $ 0.000799
+0.00%
$ 1.44 million $ 2,836
Apr 14, 2025 $ 0.000799
+0.01%
$ 1.44 million $ 2,789
Apr 13, 2025 $ 0.000799
+0.00%
$ 1.44 million $ 2,632
Apr 12, 2025 $ 0.000799
+0.00%
$ 1.44 million $ 2,860
Apr 11, 2025 $ 0.000899
+0.00%
$ 1.62 million $ 3,126
Apr 10, 2025 $ 0.000899
+0.00%
$ 1.62 million $ 3,504
Apr 9, 2025 $ 0.000899
+57.72%
$ 1.62 million $ 3,130
Apr 8, 2025 $ 0.00057
-32.94%
$ 1.03 million $ 2,341
Apr 7, 2025 $ 0.00085
+21.44%
$ 1.53 million $ 2,949
Apr 6, 2025 $ 0.0007
-17.64%
$ 1.26 million $ 2,683
Apr 5, 2025 $ 0.00085
-4.36%
$ 1.53 million $ 2,975
Apr 1, 2025 $ 0.000889
+0.00%
$ 1.6 million $ 3,128
Mar 31, 2025 $ 0.000889
+0.00%
$ 1.6 million $ 3,169
Mar 30, 2025 $ 0.000889
+0.00%
$ 1.6 million $ 3,364
Mar 29, 2025 $ 0.000889
-11.03%
$ 1.6 million $ 3,099
Mar 28, 2025 $ 0.000999
+0.00%
$ 1.8 million $ 4,005
Mar 27, 2025 $ 0.000999
+0.00%
$ 1.8 million $ 3,309
Mar 26, 2025 $ 0.00086
+0.00%
$ 1.55 million $ 3,287
Mar 25, 2025 $ 0.00086
+0.00%
$ 1.55 million $ 3,166