Action Coin Historical Data

ACTN Page 25
Download
Date Close Price change Market cap Trading volume
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
Feb 2, 2022 $ 0.000161
-4.01%
$ 1.61 million $ 6
Feb 1, 2022 $ 0.000168
+20.12%
$ 1.68 million $ 48
Jan 31, 2022 $ 0.000127
-2.55%
$ 1.27 million $ 17
Jan 30, 2022 $ 0.00013
-16.47%
$ 1.3 million $ 33
Jan 29, 2022 $ 0.000156
+1.27%
$ 1.56 million $ 0
Jan 28, 2022 $ 0.000154
+5.22%
$ 1.54 million $ 1
Jan 27, 2022 $ 0.000147
-14.85%
$ 1.47 million $ 5
Jan 26, 2022 $ 0.000173
+17.04%
$ 1.73 million $ 1
Jan 25, 2022 $ 0.000148
+0.93%
$ 1.48 million $ 0
Jan 24, 2022 $ 0.000147
-4.25%
$ 1.47 million $ 7
Jan 23, 2022 $ 0.000153
-9.16%
$ 1.53 million $ 17
Jan 22, 2022 $ 0.000169
+30.53%
$ 1.69 million $ 60
Jan 21, 2022 $ 0.000128
-10.95%
$ 1.28 million $ 0
Jan 20, 2022 $ 0.000162
+4.38%
$ 1.62 million $ 0.01