Action Coin Historical Data

ACTN Page 22
Download
Date Close Price change Market cap Trading volume
Aug 23, 2022 $0.00014
+0.16%
$251,984 $492
Aug 22, 2022 $0.00014
-0.46%
$251,236 $546
Aug 21, 2022 $0.00014
+0.09%
$252,192 $491
Aug 20, 2022 $0.00014
-0.02%
$251,973 $518
Aug 19, 2022 $0.00014
-0.11%
$252,427 $525
Aug 18, 2022 $0.00014
+0.15%
$252,394 $529
Aug 17, 2022 $0.00014
+0.02%
$252,211 $546
Aug 16, 2022 $0.00014
+0.07%
$252,075 $492
Aug 15, 2022 $0.00014
-0.22%
$251,879 $489
Aug 14, 2022 $0.00014
+0.02%
$252,169 $497
Aug 13, 2022 $0.00014
-0.01%
$252,228 $532
Aug 12, 2022 $0.00014
-0.05%
$251,903 $508
Aug 11, 2022 $0.00014
+0.08%
$252,159 $538
Aug 10, 2022 $0.00014
-0.20%
$251,888 $533
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