Action Coin Historical Data

ACTN Page 3
Download
Date Close Price change Market cap Trading volume
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
Feb 16, 2025 $ 0.000149
+0.00%
$ 268,146 $ 593
Feb 15, 2025 $ 0.000149
-6.81%
$ 268,146 $ 652
Feb 14, 2025 $ 0.00016
-0.01%
$ 287,730 $ 533