Action Coin Historical Data

ACTN Page 2
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $0.0003
-38.77%
$539,964 $1,216
Jun 1, 2025 $0.00049
-0.01%
$881,928 $1,795
May 31, 2025 $0.00049
+0.01%
$881,982 $1,786
May 30, 2025 $0.00049
-0.01%
$881,910 $1,892
May 29, 2025 $0.00049
-10.25%
$881,982 $2,110
May 28, 2025 $0.00045
+12.51%
$810,000 $1,388
May 27, 2025 $0.0004
-10.92%
$719,910 $1,507
May 26, 2025 $0.000449
+28.28%
$808,128 $1,690
May 25, 2025 $0.00035
-12.49%
$629,982 $1,314
May 24, 2025 $0.0004
-19.85%
$719,910 $1,481
May 23, 2025 $0.000351
+2.40%
$632,160 $1,415
May 22, 2025 $0.000343
+0.00%
$617,328 $1,374
May 21, 2025 $0.000343
+0.00%
$617,346 $1,331
May 20, 2025 $0.000343
-2.34%
$617,328 $1,253
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