Action Coin Historical Data

ACTN Page 23
Download
Date Close Price change Market cap Trading volume
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
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