Action Coin Historical Data

ACTN Page 20
Download
Date Close Price change Market cap Trading volume
Nov 17, 2022 $ 0.00019
+18.87%
$ 342,006 $ 712
Nov 16, 2022 $ 0.00016
+0.03%
$ 287,646 $ 637
Nov 15, 2022 $ 0.00016
+0.03%
$ 287,387 $ 621
Nov 14, 2022 $ 0.00016
-0.29%
$ 287,198 $ 544
Nov 13, 2022 $ 0.00016
+0.19%
$ 288,368 $ 665
Nov 12, 2022 $ 0.00016
+0.58%
$ 288,010 $ 600
Nov 11, 2022 $ 0.000159
-18.61%
$ 285,877 $ 513
Nov 10, 2022 $ 0.000195
+0.67%
$ 351,297 $ 741
Nov 9, 2022 $ 0.000195
+193.19%
$ 350,263 $ 729
Nov 8, 2022 $ 0.0000664
-27.97%
$ 119,585 $ 216
Nov 7, 2022 $ 0.0000922
-39.03%
$ 165,972 $ 326
Nov 6, 2022 $ 0.000151
+0.45%
$ 272,354 $ 578
Nov 5, 2022 $ 0.000151
+0.07%
$ 271,243 $ 541
Nov 4, 2022 $ 0.000151
-0.05%
$ 271,117 $ 565
Nov 3, 2022 $ 0.000151
+0.10%
$ 271,158 $ 495
Nov 2, 2022 $ 0.00015
-0.04%
$ 270,765 $ 498
Nov 1, 2022 $ 0.00015
-0.04%
$ 270,699 $ 515
Oct 31, 2022 $ 0.00015
-0.05%
$ 270,674 $ 561
Oct 30, 2022 $ 0.00015
-0.13%
$ 270,718 $ 554
Oct 29, 2022 $ 0.000151
-0.12%
$ 270,931 $ 545
Oct 28, 2022 $ 0.000151
+0.05%
$ 271,243 $ 583
Oct 27, 2022 $ 0.000151
+0.00%
$ 271,130 $ 526
Oct 26, 2022 $ 0.000151
+0.15%
$ 271,383 $ 478
Oct 25, 2022 $ 0.000151
-0.06%
$ 270,963 $ 582
Oct 24, 2022 $ 0.000151
+0.08%
$ 271,045 $ 554
Oct 23, 2022 $ 0.000151
+0.01%
$ 271,076 $ 488
Oct 22, 2022 $ 0.000151
+0.08%
$ 271,262 $ 564
Oct 21, 2022 $ 0.000151
+0.04%
$ 271,053 $ 603
Oct 20, 2022 $ 0.00015
-2.64%
$ 270,856 $ 644
Oct 19, 2022 $ 0.000155
+0.06%
$ 278,340 $ 591
Oct 18, 2022 $ 0.000155
-3.11%
$ 278,210 $ 605
Oct 17, 2022 $ 0.00016
+0.01%
$ 287,239 $ 626
Oct 16, 2022 $ 0.00016
+0.10%
$ 287,293 $ 556
Oct 15, 2022 $ 0.000159
-0.31%
$ 287,053 $ 543
Oct 14, 2022 $ 0.00016
-0.11%
$ 287,898 $ 642
Oct 13, 2022 $ 0.00016
+0.07%
$ 288,319 $ 511
Oct 12, 2022 $ 0.00016
+0.08%
$ 288,059 $ 615
Oct 11, 2022 $ 0.00016
-0.29%
$ 287,883 $ 603
Oct 10, 2022 $ 0.00016
+0.05%
$ 288,340 $ 559
Oct 9, 2022 $ 0.00016
-0.02%
$ 288,212 $ 623
Oct 8, 2022 $ 0.00016
+14.32%
$ 288,234 $ 623
Oct 7, 2022 $ 0.00014
+0.02%
$ 252,113 $ 533
Oct 6, 2022 $ 0.00014
+0.02%
$ 252,131 $ 542
Oct 5, 2022 $ 0.00014
-0.02%
$ 252,151 $ 512
Oct 4, 2022 $ 0.00014
-0.01%
$ 252,227 $ 482
Oct 3, 2022 $ 0.00014
-0.13%
$ 252,088 $ 468
Oct 2, 2022 $ 0.00014
-0.01%
$ 252,272 $ 518
Oct 1, 2022 $ 0.00014
+0.02%
$ 252,272 $ 510
Sep 30, 2022 $ 0.00014
+0.02%
$ 252,089 $ 442
Sep 29, 2022 $ 0.00014
-0.18%
$ 251,803 $ 564