Action Coin Historical Data

ACTN Page 28
Download
Date Close Price change Market cap Trading volume
Oct 10, 2021 $ 0.0000685
-4.22%
$ 685,040 $ 0
Oct 9, 2021 $ 0.000107
-49.70%
$ 1.07 million $ 82
Oct 8, 2021 $ 0.000214
+48.96%
$ 2.14 million $ 156
Oct 7, 2021 $ 0.000143
-19.73%
$ 1.43 million $ 36
Oct 6, 2021 $ 0.000179
+27.46%
$ 1.79 million $ 80
Oct 5, 2021 $ 0.000141
+38.65%
$ 1.41 million $ 14
Oct 4, 2021 $ 0.000102
-57.55%
$ 1.02 million $ 20
Oct 3, 2021 $ 0.000239
+134.95%
$ 2.39 million $ 6
Oct 2, 2021 $ 0.000102
+53.65%
$ 1.02 million $ 276
Oct 1, 2021 $ 0.0000661
+106.15%
$ 660,844 $ 11
Sep 30, 2021 $ 0.0000299
+5.00%
$ 299,323 $ 0
Sep 29, 2021 $ 0.0000285
+1.39%
$ 284,903 $ 0
Sep 28, 2021 $ 0.000028
-4.14%
$ 280,374 $ 104
Sep 26, 2021 $ 0.0000303
+3.49%
$ 302,604 $ 0
Sep 25, 2021 $ 0.0000293
-0.01%
$ 293,348 $ 3
Sep 24, 2021 $ 0.0000293
-7.17%
$ 292,711 $ 120
Sep 23, 2021 $ 0.0000315
+2.45%
$ 315,257 $ 5
Sep 22, 2021 $ 0.0000308
+4.14%
$ 307,524 $ 29
Sep 21, 2021 $ 0.000029
-2.54%
$ 289,634 $ 0
Sep 20, 2021 $ 0.0000297
-10.83%
$ 297,234 $ 3
Sep 19, 2021 $ 0.0000333
-3.11%
$ 332,556 $ 5
Sep 18, 2021 $ 0.0000343
+0.88%
$ 342,882 $ 3
Sep 17, 2021 $ 0.000034
-4.81%
$ 339,783 $ 32
Sep 16, 2021 $ 0.0000357
-1.08%
$ 357,117 $ 7
Sep 15, 2021 $ 0.0000359
+4.64%
$ 359,320 $ 2
Sep 14, 2021 $ 0.0000342
+3.91%
$ 341,887 $ 6
Sep 13, 2021 $ 0.000033
-3.47%
$ 329,682 $ 3
Sep 12, 2021 $ 0.0000342
+4.48%
$ 341,753 $ 6
Sep 11, 2021 $ 0.0000327
+1.50%
$ 326,892 $ 1
Sep 10, 2021 $ 0.0000322
-6.31%
$ 321,577 $ 3
Sep 9, 2021 $ 0.0000343
-51.11%
$ 342,930 $ 3
Sep 8, 2021 $ 0.00007
+1.76%
$ 699,527 $ 4
Sep 7, 2021 $ 0.0000687
+74.93%
$ 686,944 $ 5
Sep 6, 2021 $ 0.0000393
-0.40%
$ 393,145 $ 3
Sep 5, 2021 $ 0.0000395
-49.18%
$ 395,096 $ 4
Sep 4, 2021 $ 0.0000777
-1.17%
$ 777,279 $ 0
Sep 3, 2021 $ 0.0000787
+107.45%
$ 786,856 $ 0
Sep 2, 2021 $ 0.0000379
-0.90%
$ 379,216 $ 2
Sep 1, 2021 $ 0.0000381
+7.40%
$ 381,367 $ 1
Aug 31, 2021 $ 0.0000341
+5.85%
$ 341,175 $ 1
Aug 30, 2021 $ 0.0000323
+1.79%
$ 322,590 $ 2
Aug 29, 2021 $ 0.0000646
-0.49%
$ 646,012 $ 0.0001
Aug 28, 2021 $ 0.0000648
+98.18%
$ 648,470 $ 0.0001
Aug 27, 2021 $ 0.0000326
+5.36%
$ 326,484 $ 236
Aug 26, 2021 $ 0.0000311
-3.60%
$ 311,282 $ 4
Aug 25, 2021 $ 0.0000323
+1.43%
$ 322,634 $ 114
Aug 24, 2021 $ 0.0000318
-4.44%
$ 317,525 $ 68
Aug 23, 2021 $ 0.0000332
-0.21%
$ 331,674 $ 7
Aug 22, 2021 $ 0.0000326
+1.04%
$ 325,887 $ 2
Aug 21, 2021 $ 0.0000323
-1.58%
$ 322,921 $ 2