Action Coin Historical Data

ACTN Page 23
Download
Date Close Price change Market cap Trading volume
Jun 20, 2022 $ 0.00025
+0.00%
$ 450,107 $ 631,376
Jun 19, 2022 $ 0.00025
-0.01%
$ 450,126 $ 609,631
Jun 18, 2022 $ 0.00025
+0.00%
$ 450,144 $ 573,807
Jun 17, 2022 $ 0.00025
-3.81%
$ 450,126 $ 603,696
Jun 16, 2022 $ 0.00026
+8.34%
$ 467,945 $ 626,905
Jun 15, 2022 $ 0.00024
+0.00%
$ 431,928 $ 567,197
Jun 14, 2022 $ 0.00024
+0.00%
$ 431,914 $ 585,397
Jun 13, 2022 $ 0.00024
+14.24%
$ 431,913 $ 573,388
Jun 12, 2022 $ 0.00021
-8.68%
$ 378,030 $ 507,343
Jun 11, 2022 $ 0.00023
+0.00%
$ 413,942 $ 568,690
Jun 10, 2022 $ 0.00023
+0.00%
$ 413,979 $ 570,729
Jun 9, 2022 $ 0.00023
+0.01%
$ 413,959 $ 535,218
Jun 8, 2022 $ 0.00023
+15.15%
$ 413,981 $ 549,242
Jun 7, 2022 $ 0.0002
+168.56%
$ 2 million $ 461,789
Jun 6, 2022 $ 0.0000744
+2.89%
$ 744,412 $ 1
Jun 5, 2022 $ 0.0000723
+0.10%
$ 723,116 $ 1
Jun 4, 2022 $ 0.0000722
+1.48%
$ 721,820 $ 1
Jun 3, 2022 $ 0.0000711
-1.27%
$ 711,481 $ 1
Jun 2, 2022 $ 0.0000731
+0.53%
$ 731,275 $ 0
Jun 1, 2022 $ 0.000073
-24.97%
$ 729,884 $ 2
May 31, 2022 $ 0.0000973
-18.89%
$ 972,742 $ 1
May 30, 2022 $ 0.00012
+10.10%
$ 1.2 million $ 1
May 29, 2022 $ 0.000109
+1.12%
$ 1.09 million $ 4
May 28, 2022 $ 0.000108
+24.69%
$ 1.08 million $ 87
May 27, 2022 $ 0.0000863
-4.25%
$ 862,689 $ 1
May 26, 2022 $ 0.0000903
-6.14%
$ 902,914 $ 10
May 25, 2022 $ 0.0000975
-1.50%
$ 975,305 $ 0.01
May 24, 2022 $ 0.000099
+0.30%
$ 990,393 $ 1
May 23, 2022 $ 0.0000987
-3.31%
$ 987,302 $ 5
May 22, 2022 $ 0.000102
+3.55%
$ 1.02 million $ 55
May 21, 2022 $ 0.0000989
+0.81%
$ 988,771 $ 1
May 20, 2022 $ 0.0000982
-18.94%
$ 982,019 $ 5
May 19, 2022 $ 0.000121
+26.18%
$ 1.21 million $ 2
May 18, 2022 $ 0.0001
-4.49%
$ 1 million $ 0
May 17, 2022 $ 0.000105
+3.43%
$ 1.05 million $ 4
May 16, 2022 $ 0.000101
-5.55%
$ 1.01 million $ 1
May 15, 2022 $ 0.000107
+30.49%
$ 1.07 million $ 1
May 14, 2022 $ 0.0000825
-17.71%
$ 825,100 $ 2
May 13, 2022 $ 0.000105
+6.73%
$ 1.05 million $ 1
May 12, 2022 $ 0.0000984
+17.77%
$ 984,308 $ 2
May 11, 2022 $ 0.0000831
-11.44%
$ 831,418 $ 11
May 10, 2022 $ 0.0000939
-16.46%
$ 938,649 $ 1
May 9, 2022 $ 0.000113
+11.49%
$ 1.13 million $ 2
May 8, 2022 $ 0.000101
-4.67%
$ 1.01 million $ 1
May 7, 2022 $ 0.000106
-21.63%
$ 1.06 million $ 2
May 6, 2022 $ 0.000135
+22.42%
$ 1.35 million $ 12
May 5, 2022 $ 0.00011
-6.57%
$ 1.1 million $ 1
May 4, 2022 $ 0.000118
+5.30%
$ 1.18 million $ 1
May 3, 2022 $ 0.000112
-2.40%
$ 1.12 million $ 1
May 2, 2022 $ 0.000115
-32.66%
$ 1.15 million $ 3