Action Coin Historical Data

ACTN Page 20
Download
Date Close Price change Market cap Trading volume
Dec 1, 2022 $0.00019
+0.08%
$341,966 $619
Nov 30, 2022 $0.00019
-0.07%
$341,880 $727
Nov 29, 2022 $0.00019
+0.07%
$342,165 $680
Nov 28, 2022 $0.00019
-0.43%
$341,995 $667
Nov 27, 2022 $0.000191
+0.49%
$344,101 $655
Nov 26, 2022 $0.00019
+0.12%
$342,262 $687
Nov 25, 2022 $0.00019
+0.10%
$342,034 $752
Nov 24, 2022 $0.00019
+0.18%
$341,590 $630
Nov 23, 2022 $0.00019
+0.04%
$341,190 $658
Nov 22, 2022 $0.00019
-0.22%
$341,408 $605
Nov 21, 2022 $0.00019
-2.05%
$342,103 $686
Nov 20, 2022 $0.000194
+2.09%
$348,885 $794
Nov 19, 2022 $0.00019
+0.11%
$341,852 $647
Nov 18, 2022 $0.00019
-0.14%
$341,486 $695
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