Action Coin Historical Data

ACTN Page 26
Download
Date Close Price change Market cap Trading volume
Jan 19, 2022 $ 0.000155
-2.24%
$ 1.55 million $ 69
Jan 18, 2022 $ 0.000159
+1.61%
$ 1.59 million $ 2
Jan 17, 2022 $ 0.000194
-4.23%
$ 1.94 million $ 0
Jan 16, 2022 $ 0.000202
-44.93%
$ 2.02 million $ 72
Jan 15, 2022 $ 0.000166
+0.05%
$ 1.66 million $ 0.01
Jan 14, 2022 $ 0.000166
+2.25%
$ 1.66 million $ 0.01
Jan 13, 2022 $ 0.000163
-2.68%
$ 1.63 million $ 0.01
Jan 12, 2022 $ 0.000162
-0.45%
$ 1.62 million $ 0
Jan 11, 2022 $ 0.000162
+5.07%
$ 1.62 million $ 0
Jan 10, 2022 $ 0.000155
-18.60%
$ 1.55 million $ 120
Jan 9, 2022 $ 0.00019
-12.15%
$ 1.9 million $ 2
Jan 8, 2022 $ 0.000217
-3.38%
$ 2.17 million $ 0.01
Jan 7, 2022 $ 0.000224
-34.45%
$ 2.24 million $ 5
Jan 6, 2022 $ 0.000342
-3.60%
$ 3.42 million $ 3
Jan 5, 2022 $ 0.000356
+56.37%
$ 3.56 million $ 38
Jan 4, 2022 $ 0.000228
-13.74%
$ 2.28 million $ 7
Jan 3, 2022 $ 0.000264
-0.02%
$ 2.64 million $ 0
Jan 2, 2022 $ 0.000188
-0.53%
$ 1.88 million $ 0
Jan 1, 2022 $ 0.000189
-36.09%
$ 1.89 million $ 27
Dec 31, 2021 $ 0.000295
-0.96%
$ 2.95 million $ 5
Dec 30, 2021 $ 0.000298
-18.28%
$ 2.98 million $ 41
Dec 29, 2021 $ 0.000364
-4.43%
$ 3.64 million $ 33
Dec 28, 2021 $ 0.00038
-5.77%
$ 3.8 million $ 14
Dec 27, 2021 $ 0.000404
+10.41%
$ 4.04 million $ 13
Dec 26, 2021 $ 0.000366
-25.43%
$ 3.66 million $ 37
Dec 25, 2021 $ 0.000493
-28.35%
$ 4.93 million $ 45
Dec 24, 2021 $ 0.000688
+39.38%
$ 6.88 million $ 16
Dec 23, 2021 $ 0.000493
-27.26%
$ 4.93 million $ 54
Dec 22, 2021 $ 0.000677
+110.41%
$ 6.77 million $ 534
Dec 21, 2021 $ 0.000322
+35.80%
$ 3.22 million $ 0
Dec 20, 2021 $ 0.000236
+0.41%
$ 2.36 million $ 0
Dec 19, 2021 $ 0.000235
-0.89%
$ 2.35 million $ 0
Dec 18, 2021 $ 0.000238
+2.23%
$ 2.38 million $ 2
Dec 17, 2021 $ 0.000233
-14.13%
$ 2.33 million $ 40
Dec 16, 2021 $ 0.000364
+0.68%
$ 3.64 million $ 0
Dec 15, 2021 $ 0.000361
+58.94%
$ 3.61 million $ 0
Dec 14, 2021 $ 0.000227
+0.14%
$ 2.27 million $ 0.1
Dec 13, 2021 $ 0.000227
-8.36%
$ 2.27 million $ 7
Dec 12, 2021 $ 0.000248
+1.20%
$ 2.48 million $ 0.01
Dec 11, 2021 $ 0.000245
+0.15%
$ 2.45 million $ 75
Dec 9, 2021 $ 0.000294
-5.48%
$ 2.94 million $ 3
Dec 8, 2021 $ 0.00031
+2.91%
$ 3.1 million $ 4
Dec 7, 2021 $ 0.000302
-1.13%
$ 3.02 million $ 0.1
Dec 6, 2021 $ 0.000304
+3.63%
$ 3.04 million $ 32
Dec 5, 2021 $ 0.000293
+1.65%
$ 2.93 million $ 4
Dec 4, 2021 $ 0.000287
-24.23%
$ 2.87 million $ 76
Dec 3, 2021 $ 0.00038
-15.51%
$ 3.8 million $ 164
Dec 2, 2021 $ 0.00045
-1.54%
$ 4.5 million $ 398
Dec 1, 2021 $ 0.000457
+23.84%
$ 4.57 million $ 0
Nov 30, 2021 $ 0.00037
+19.39%
$ 3.7 million $ 37