Action Coin Historical Data

ACTN Page 24
Download
Date Close Price change Market cap Trading volume
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
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