Action Coin Historical Data

ACTN Page 29
Download
Date Close Price change Market cap Trading volume
Aug 20, 2021 $ 0.0000328
+3.00%
$ 328,233 $ 84
Aug 19, 2021 $ 0.0000318
+5.14%
$ 317,813 $ 4
Aug 18, 2021 $ 0.0000303
+0.27%
$ 303,128 $ 2
Aug 17, 2021 $ 0.0000301
-4.46%
$ 301,374 $ 5
Aug 16, 2021 $ 0.0000315
-4.81%
$ 315,427 $ 0.1
Aug 15, 2021 $ 0.0000331
+1.26%
$ 330,729 $ 4
Aug 14, 2021 $ 0.0000327
-1.62%
$ 326,537 $ 2
Aug 13, 2021 $ 0.0000332
+8.97%
$ 332,131 $ 4
Aug 12, 2021 $ 0.0000305
-3.62%
$ 304,715 $ 1
Aug 11, 2021 $ 0.0000316
+0.56%
$ 316,283 $ 4
Aug 10, 2021 $ 0.0000314
-0.20%
$ 314,283 $ 3
Aug 8, 2021 $ 0.0000301
-4.53%
$ 301,132 $ 14
Aug 7, 2021 $ 0.0000316
-46.40%
$ 316,208 $ 8
Aug 5, 2021 $ 0.0000279
+2.58%
$ 279,432 $ 3
Aug 4, 2021 $ 0.0000252
+0.39%
$ 251,607 $ 21
Aug 3, 2021 $ 0.0000251
-3.91%
$ 250,749 $ 24
Aug 2, 2021 $ 0.0000261
-49.12%
$ 260,991 $ 225
Aug 1, 2021 $ 0.0000513
+102.17%
$ 513,157 $ 3
Jul 30, 2021 $ 0.0000469
-1.46%
$ 468,966 $ 0.01
Jul 29, 2021 $ 0.0000476
+3.54%
$ 475,971 $ 16
Jul 28, 2021 $ 0.000046
+0.11%
$ 459,676 $ 4
Jul 27, 2021 $ 0.0000459
-31.64%
$ 458,511 $ 4
Jul 26, 2021 $ 0.0000671
+2.03%
$ 670,537 $ 8
Jul 25, 2021 $ 0.0000657
-39.91%
$ 656,749 $ 4
Jul 24, 2021 $ 0.000109
+28.51%
$ 1.09 million $ 1
Jul 23, 2021 $ 0.000085
+109.90%
$ 849,862 $ 30
Jul 22, 2021 $ 0.0000405
+1.76%
$ 404,992 $ 58
Jul 21, 2021 $ 0.0000398
+11.38%
$ 398,066 $ 58
Jul 20, 2021 $ 0.0000357
+95.62%
$ 357,306 $ 51
Jul 19, 2021 $ 0.0000183
-51.84%
$ 182,657 $ 137
Jul 18, 2021 $ 0.0000379
-66.68%
$ 379,340 $ 11
Jul 17, 2021 $ 0.000114
+51.49%
$ 1.14 million $ 7
Jul 16, 2021 $ 0.0000752
-43.73%
$ 751,815 $ 5
Jul 15, 2021 $ 0.000133
-4.32%
$ 1.33 million $ 0
Jul 14, 2021 $ 0.000139
+2.65%
$ 1.39 million $ 0
Jul 13, 2021 $ 0.000136
-17.70%
$ 1.36 million $ 15
Jul 11, 2021 $ 0.00015
+1.01%
$ 1.5 million $ 0.01
Jul 10, 2021 $ 0.000149
-13.61%
$ 1.49 million $ 14
Jul 9, 2021 $ 0.000172
+14.71%
$ 1.72 million $ 4
Jul 5, 2021 $ 0.000114
-1.59%
$ 1.14 million $ 2
Jul 4, 2021 $ 0.000116
-25.48%
$ 1.16 million $ 4
Jul 3, 2021 $ 0.000156
+3.52%
$ 1.56 million $ 2
Jul 2, 2021 $ 0.000151
-10.97%
$ 1.51 million $ 2
Jul 1, 2021 $ 0.000169
-6.92%
$ 1.69 million $ 0.1
Jun 30, 2021 $ 0.000182
+7.86%
$ 1.82 million $ 1
Jun 29, 2021 $ 0.0002
+6.76%
$ 2 million $ 0
Jun 28, 2021 $ 0.000187
+5.38%
$ 1.87 million $ 0
Jun 27, 2021 $ 0.000178
+144.27%
$ 1.78 million $ 14
Jun 26, 2021 $ 0.0000726
+4.68%
$ 725,837 $ 18
Jun 24, 2021 $ 0.0000973
-1.18%
$ 972,912 $ 0