Action Coin Historical Data

ACTN Page 27
Download
Date Close Price change Market cap Trading volume
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
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