Action Coin Historical Data

ACTN Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 11, 2022 $0.000128
+63.67%
$1.28 million $0
Mar 10, 2022 $0.0000783
+0.31%
$782,508 $1
Mar 9, 2022 $0.0000824
+6.45%
$823,726 $0
Mar 8, 2022 $0.0000773
+3.31%
$772,853 $0
Mar 7, 2022 $0.0000749
-2.18%
$749,179 $0
Mar 6, 2022 $0.0000766
-4.16%
$766,330 $40
Mar 5, 2022 $0.00008
+1.77%
$799,766 $1
Mar 4, 2022 $0.0000824
-3.13%
$823,505 $1
Mar 3, 2022 $0.0000851
-27.88%
$850,612 $1
Mar 2, 2022 $0.000118
-0.82%
$1.18 million $1
Mar 1, 2022 $0.000119
+1.53%
$1.19 million $3
Feb 28, 2022 $0.000117
+11.59%
$1.17 million $2
Feb 27, 2022 $0.000105
+25.85%
$1.05 million $11
Feb 26, 2022 $0.000111
+33.67%
$1.11 million $1
Feb 25, 2022 $0.0000829
+6.43%
$829,302 $0
Feb 24, 2022 $0.0000779
+0.80%
$778,980 $0
Feb 23, 2022 $0.0000777
-1.91%
$776,846 $3
Feb 22, 2022 $0.0000792
+2.52%
$791,692 $1
Feb 21, 2022 $0.0000771
-29.58%
$771,339 $3
Feb 19, 2022 $0.000109
-1.63%
$1.09 million $0.1
Feb 18, 2022 $0.000111
-3.56%
$1.11 million $1
Feb 17, 2022 $0.000115
+22.79%
$1.15 million $0.01
Feb 16, 2022 $0.0000938
-1.75%
$938,309 $15
Feb 15, 2022 $0.0000955
-18.65%
$954,775 $16
Feb 14, 2022 $0.000117
+1.92%
$1.17 million $77
Feb 13, 2022 $0.000115
-0.93%
$1.15 million $13
Feb 12, 2022 $0.000117
-0.32%
$1.17 million $59
Feb 11, 2022 $0.000117
-4.56%
$1.17 million $1
Feb 10, 2022 $0.000123
-5.23%
$1.23 million $19
Feb 9, 2022 $0.00013
+3.88%
$1.3 million $4
Feb 8, 2022 $0.000125
-33.84%
$1.25 million $206
Feb 7, 2022 $0.000189
+2.88%
$1.89 million $3
Feb 6, 2022 $0.000183
+1.28%
$1.83 million $1
Feb 5, 2022 $0.000181
-13.53%
$1.81 million $43
Feb 4, 2022 $0.000209
+29.43%
$2.09 million $3
Feb 3, 2022 $0.000161
-0.34%
$1.61 million $0