Action Coin Historical Data

ACTN Page 3
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $0.000899
+0.00%
$1.62 million $3,504
Apr 9, 2025 $0.000899
+57.72%
$1.62 million $3,130
Apr 8, 2025 $0.00057
-32.94%
$1.03 million $2,341
Apr 7, 2025 $0.00085
+21.44%
$1.53 million $2,949
Apr 6, 2025 $0.0007
-17.64%
$1.26 million $2,683
Apr 5, 2025 $0.00085
-4.36%
$1.53 million $2,975
Apr 1, 2025 $0.000889
+0.00%
$1.6 million $3,128
Mar 31, 2025 $0.000889
+0.00%
$1.6 million $3,169
Mar 30, 2025 $0.000889
+0.00%
$1.6 million $3,364
Mar 29, 2025 $0.000889
-11.03%
$1.6 million $3,099
Mar 28, 2025 $0.000999
+0.00%
$1.8 million $4,005
Mar 27, 2025 $0.000999
+0.00%
$1.8 million $3,309
Mar 26, 2025 $0.00086
+0.00%
$1.55 million $3,287
Mar 25, 2025 $0.00086
+0.00%
$1.55 million $3,166
Mar 24, 2025 $0.00086
-13.92%
$1.55 million $3,102
Mar 23, 2025 $0.000999
+0.00%
$1.8 million $3,806
Mar 22, 2025 $0.000999
+0.00%
$1.8 million $3,879
Mar 21, 2025 $0.000999
+0.00%
$1.8 million $3,154
Mar 20, 2025 $0.000999
+0.00%
$1.8 million $3,487
Mar 19, 2025 $0.000999
-0.10%
$1.8 million $3,332
Mar 18, 2025 $0.001
+1.01%
$1.8 million $3,813
Mar 17, 2025 $0.00099
-17.50%
$1.78 million $3,749
Mar 16, 2025 $0.00091
+5.87%
$1.64 million $3,729
Mar 15, 2025 $0.00086
+0.00%
$1.55 million $3,259
Mar 14, 2025 $0.00086
+0.00%
$1.55 million $3,102
Mar 13, 2025 $0.00086
+0.00%
$1.55 million $3,234
Mar 12, 2025 $0.00086
+4.83%
$1.55 million $3,202
Mar 11, 2025 $0.00082
+0.12%
$1.48 million $3,323
Mar 10, 2025 $0.000819
+0.00%
$1.47 million $3,034
Mar 9, 2025 $0.000819
+0.00%
$1.47 million $3,039
Mar 8, 2025 $0.000819
+9.20%
$1.47 million $3,264
Mar 7, 2025 $0.00075
+0.00%
$1.35 million $2,630
Mar 6, 2025 $0.00075
+50.92%
$1.35 million $2,769
Mar 5, 2025 $0.0003
+0.01%
$539,982 $1,057
Mar 4, 2025 $0.0003
+0.00%
$539,910 $1,116
Mar 3, 2025 $0.0003
-39.64%
$539,928 $1,165
Mar 2, 2025 $0.000497
+0.00%
$894,564 $2,035
Mar 1, 2025 $0.000497
+51.53%
$894,528 $1,821
Feb 28, 2025 $0.000328
-0.01%
$590,328 $1,181
Feb 27, 2025 $0.000328
+9.37%
$590,364 $1,355
Feb 26, 2025 $0.0003
+9.06%
$539,766 $1,253
Feb 25, 2025 $0.000275
+14.57%
$494,910 $1,113
Feb 24, 2025 $0.00024
+0.01%
$431,982 $811
Feb 23, 2025 $0.00024
+2.12%
$431,946 $891
Feb 22, 2025 $0.000235
+17.51%
$422,982 $1,067
Feb 21, 2025 $0.0002
+0.01%
$359,946 $706
Feb 20, 2025 $0.0002
+21.19%
$359,910 $954
Feb 19, 2025 $0.000165
+10.74%
$296,982 $674
Feb 18, 2025 $0.000149
+0.00%
$268,182 $550
Feb 17, 2025 $0.000149
+0.01%
$268,182 $593