Action Coin Historical Data

ACTN Page 27
Download
Date Close Price change Market cap Trading volume
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
Nov 29, 2021 $ 0.00031
-27.80%
$ 3.1 million $ 116
Nov 28, 2021 $ 0.000428
-19.39%
$ 4.28 million $ 203
Nov 27, 2021 $ 0.000529
-12.65%
$ 5.29 million $ 38
Nov 26, 2021 $ 0.000606
-21.18%
$ 6.06 million $ 162
Nov 25, 2021 $ 0.000767
-10.35%
$ 7.67 million $ 139
Nov 24, 2021 $ 0.000856
+145.42%
$ 8.56 million $ 562
Nov 23, 2021 $ 0.000348
+42.07%
$ 3.48 million $ 669
Nov 22, 2021 $ 0.000246
+15.38%
$ 2.46 million $ 5
Nov 21, 2021 $ 0.000213
-19.55%
$ 2.13 million $ 67
Nov 20, 2021 $ 0.000265
+2.64%
$ 2.65 million $ 24
Nov 19, 2021 $ 0.000258
+7.33%
$ 2.58 million $ 119
Nov 18, 2021 $ 0.000239
-20.29%
$ 2.39 million $ 25
Nov 17, 2021 $ 0.0003
+42.28%
$ 3 million $ 70
Nov 16, 2021 $ 0.000211
+55.21%
$ 2.11 million $ 161
Nov 15, 2021 $ 0.000137
+47.65%
$ 1.37 million $ 39
Nov 14, 2021 $ 0.0000924
-0.46%
$ 924,086 $ 79
Nov 13, 2021 $ 0.000093
-33.72%
$ 929,663 $ 487
Nov 12, 2021 $ 0.00014
+48.43%
$ 1.4 million $ 3
Nov 11, 2021 $ 0.0000944
+2.07%
$ 944,453 $ 3
Nov 10, 2021 $ 0.0000927
-2.18%
$ 926,644 $ 11
Nov 9, 2021 $ 0.0000946
-34.48%
$ 946,480 $ 88
Nov 8, 2021 $ 0.000144
+56.43%
$ 1.44 million $ 18
Nov 7, 2021 $ 0.0000922
+2.23%
$ 921,858 $ 110
Nov 6, 2021 $ 0.0000901
+0.67%
$ 901,184 $ 24
Nov 5, 2021 $ 0.0000896
+97.93%
$ 896,233 $ 37
Nov 4, 2021 $ 0.0000453
-50.72%
$ 453,006 $ 64
Nov 3, 2021 $ 0.000092
+100.68%
$ 919,566 $ 102
Nov 2, 2021 $ 0.0000458
-73.47%
$ 458,300 $ 140
Nov 1, 2021 $ 0.000173
+101.58%
$ 1.73 million $ 43
Oct 31, 2021 $ 0.0000858
-0.78%
$ 857,579 $ 70
Oct 30, 2021 $ 0.000173
+290.35%
$ 1.73 million $ 129
Oct 29, 2021 $ 0.0000441
+2.97%
$ 441,099 $ 18
Oct 28, 2021 $ 0.0000428
+3.61%
$ 427,575 $ 0
Oct 27, 2021 $ 0.0000401
-2.99%
$ 400,849 $ 0
Oct 26, 2021 $ 0.0000413
-2.01%
$ 413,300 $ 0
Oct 25, 2021 $ 0.0000421
-48.35%
$ 421,316 $ 17
Oct 24, 2021 $ 0.0000816
-2.15%
$ 816,217 $ 4
Oct 23, 2021 $ 0.0000833
+109.60%
$ 832,586 $ 37
Oct 22, 2021 $ 0.0000397
-51.12%
$ 397,274 $ 0
Oct 21, 2021 $ 0.0000813
-2.23%
$ 812,792 $ 3