Action Coin Historical Data

ACTN Page 24
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 0.000171
+3.40%
$ 1.71 million $ 92
Apr 30, 2022 $ 0.000165
+16.62%
$ 1.65 million $ 56
Apr 29, 2022 $ 0.000141
-4.14%
$ 1.41 million $ 1
Apr 28, 2022 $ 0.000147
+1.69%
$ 1.47 million $ 13
Apr 27, 2022 $ 0.000145
+2.75%
$ 1.45 million $ 1
Apr 26, 2022 $ 0.000141
-6.45%
$ 1.41 million $ 213
Apr 25, 2022 $ 0.000151
+6.04%
$ 1.51 million $ 3
Apr 24, 2022 $ 0.000148
+0.10%
$ 1.48 million $ 1
Apr 23, 2022 $ 0.000148
-0.67%
$ 1.48 million $ 3
Apr 22, 2022 $ 0.000149
-1.40%
$ 1.49 million $ 3
Apr 21, 2022 $ 0.000157
+2.16%
$ 1.57 million $ 1
Apr 20, 2022 $ 0.000154
-0.66%
$ 1.54 million $ 1
Apr 19, 2022 $ 0.000155
+1.42%
$ 1.55 million $ 1
Apr 18, 2022 $ 0.000153
+4.72%
$ 1.53 million $ 65
Apr 16, 2022 $ 0.000153
+0.13%
$ 1.53 million $ 1
Apr 15, 2022 $ 0.000152
+25.77%
$ 1.52 million $ 85
Apr 14, 2022 $ 0.000121
-2.55%
$ 1.21 million $ 3
Apr 13, 2022 $ 0.000153
+0.70%
$ 1.53 million $ 0
Apr 12, 2022 $ 0.000152
+27.02%
$ 1.52 million $ 0
Apr 11, 2022 $ 0.000119
-6.93%
$ 1.19 million $ 25
Apr 10, 2022 $ 0.000129
-21.04%
$ 1.29 million $ 0
Apr 9, 2022 $ 0.000163
+27.35%
$ 1.63 million $ 18
Apr 8, 2022 $ 0.000128
-1.04%
$ 1.28 million $ 20
Apr 7, 2022 $ 0.000129
+1.71%
$ 1.29 million $ 1
Apr 6, 2022 $ 0.000127
-25.40%
$ 1.27 million $ 2
Apr 5, 2022 $ 0.000171
+21.16%
$ 1.71 million $ 76
Apr 4, 2022 $ 0.000141
+0.47%
$ 1.41 million $ 4
Apr 3, 2022 $ 0.000175
+1.23%
$ 1.75 million $ 17
Apr 2, 2022 $ 0.000172
+24.63%
$ 1.72 million $ 17
Apr 1, 2022 $ 0.000138
+40.17%
$ 1.38 million $ 12
Mar 31, 2022 $ 0.0000984
-41.80%
$ 984,148 $ 19
Mar 30, 2022 $ 0.000169
+149.01%
$ 1.69 million $ 96
Mar 29, 2022 $ 0.0000681
+1.97%
$ 680,755 $ 1
Mar 28, 2022 $ 0.0000667
+1.35%
$ 666,717 $ 1
Mar 27, 2022 $ 0.0000657
+4.28%
$ 657,438 $ 1
Mar 26, 2022 $ 0.0000625
+0.86%
$ 625,381 $ 1
Mar 25, 2022 $ 0.0000621
-0.11%
$ 620,686 $ 68
Mar 24, 2022 $ 0.0000621
-0.20%
$ 621,027 $ 1
Mar 23, 2022 $ 0.0000595
+0.29%
$ 595,438 $ 1
Mar 22, 2022 $ 0.0000594
-31.53%
$ 593,944 $ 1
Mar 21, 2022 $ 0.0000868
+52.07%
$ 868,439 $ 0
Mar 20, 2022 $ 0.0000571
-0.65%
$ 571,279 $ 0
Mar 19, 2022 $ 0.0000593
+0.83%
$ 592,761 $ 0
Mar 18, 2022 $ 0.0000588
+4.66%
$ 588,477 $ 0
Mar 17, 2022 $ 0.0000562
+1.36%
$ 562,478 $ 1
Mar 16, 2022 $ 0.0000554
+5.82%
$ 554,392 $ 0
Mar 15, 2022 $ 0.0000524
+0.94%
$ 523,714 $ 0
Mar 14, 2022 $ 0.0000518
+2.99%
$ 518,372 $ 1
Mar 13, 2022 $ 0.0000504
-34.62%
$ 504,124 $ 1
Mar 12, 2022 $ 0.0000772
-39.64%
$ 772,494 $ 21