Action Coin Historical Data

ACTN Page 22
Download
Date Close Price change Market cap Trading volume
Aug 9, 2022 $ 0.00014
+0.05%
$ 252,228 $ 471
Aug 8, 2022 $ 0.00014
+1.18%
$ 252,155 $ 426
Aug 7, 2022 $ 0.000138
-1.15%
$ 249,203 $ 578
Aug 6, 2022 $ 0.00014
+0.02%
$ 252,090 $ 514
Aug 5, 2022 $ 0.00014
+1.54%
$ 252,054 $ 503
Aug 4, 2022 $ 0.000138
-1.47%
$ 248,214 $ 625
Aug 3, 2022 $ 0.00014
-0.01%
$ 251,946 $ 537
Aug 2, 2022 $ 0.00014
+0.16%
$ 251,946 $ 493
Aug 1, 2022 $ 0.00014
-0.15%
$ 251,558 $ 476
Jul 31, 2022 $ 0.00014
+0.00%
$ 251,928 $ 496
Jul 30, 2022 $ 0.00014
+0.07%
$ 251,910 $ 476
Jul 29, 2022 $ 0.00014
+0.47%
$ 251,743 $ 515
Jul 28, 2022 $ 0.000139
-0.51%
$ 250,552 $ 584
Jul 27, 2022 $ 0.00014
+0.30%
$ 251,797 $ 523
Jul 26, 2022 $ 0.000139
-0.38%
$ 251,087 $ 496
Jul 25, 2022 $ 0.00014
-13.06%
$ 252,054 $ 217,528
Jul 24, 2022 $ 0.000161
+0.01%
$ 289,926 $ 399,571
Jul 23, 2022 $ 0.000161
-0.01%
$ 289,909 $ 386,750
Jul 22, 2022 $ 0.000161
+0.01%
$ 289,926 $ 391,421
Jul 21, 2022 $ 0.000161
-0.01%
$ 289,890 $ 364,170
Jul 20, 2022 $ 0.000161
+0.00%
$ 289,908 $ 387,880
Jul 19, 2022 $ 0.000161
+0.00%
$ 289,908 $ 402,579
Jul 18, 2022 $ 0.000161
+0.00%
$ 289,908 $ 378,601
Jul 17, 2022 $ 0.000161
-0.01%
$ 289,908 $ 375,061
Jul 16, 2022 $ 0.000161
-0.01%
$ 289,908 $ 384,716
Jul 15, 2022 $ 0.000161
+0.01%
$ 289,926 $ 393,858
Jul 14, 2022 $ 0.000161
-23.32%
$ 289,907 $ 375,900
Jul 13, 2022 $ 0.00021
-0.01%
$ 378,054 $ 488,512
Jul 12, 2022 $ 0.00021
-0.01%
$ 378,054 $ 479,848
Jul 11, 2022 $ 0.00021
+10.56%
$ 378,090 $ 508,441
Jul 10, 2022 $ 0.00019
+0.01%
$ 341,982 $ 467,640
Jul 9, 2022 $ 0.00019
+0.00%
$ 341,946 $ 433,276
Jul 8, 2022 $ 0.00019
-9.52%
$ 341,946 $ 438,544
Jul 7, 2022 $ 0.00021
-0.02%
$ 377,928 $ 491,991
Jul 6, 2022 $ 0.00027
-0.08%
$ 485,586 $ 681,681
Jul 5, 2022 $ 0.00027
-0.01%
$ 485,927 $ 664,762
Jul 4, 2022 $ 0.00027
+0.01%
$ 485,964 $ 656,827
Jul 3, 2022 $ 0.00027
-0.01%
$ 485,927 $ 664,252
Jul 2, 2022 $ 0.00027
+0.01%
$ 485,982 $ 670,636
Jul 1, 2022 $ 0.00027
-0.01%
$ 485,910 $ 650,784
Jun 30, 2022 $ 0.00027
+0.02%
$ 485,982 $ 639,297
Jun 29, 2022 $ 0.00027
+7.94%
$ 485,899 $ 636,756
Jun 28, 2022 $ 0.00025
+0.01%
$ 450,143 $ 623,757
Jun 27, 2022 $ 0.00025
-0.01%
$ 450,090 $ 614,681
Jun 26, 2022 $ 0.00025
+0.00%
$ 450,143 $ 584,074
Jun 25, 2022 $ 0.00025
+0.02%
$ 450,162 $ 587,785
Jun 24, 2022 $ 0.00025
+0.00%
$ 450,090 $ 562,283
Jun 23, 2022 $ 0.00025
-0.01%
$ 450,084 $ 595,341
Jun 22, 2022 $ 0.00025
+0.00%
$ 450,126 $ 574,616
Jun 21, 2022 $ 0.00025
+0.01%
$ 450,162 $ 580,424