Action Coin Historical Data

ACTN Page 30
Download
Date Close Price change Market cap Trading volume
Jun 23, 2021 $ 0.0000985
+5.25%
$ 984,743 $ 0.01
Jun 22, 2021 $ 0.0000935
+23.65%
$ 935,140 $ 0
Jun 21, 2021 $ 0.0000755
-32.67%
$ 755,375 $ 52
Jun 20, 2021 $ 0.000112
-14.09%
$ 1.12 million $ 8
Jun 19, 2021 $ 0.000131
-2.34%
$ 1.31 million $ 20
Jun 18, 2021 $ 0.000134
-19.56%
$ 1.34 million $ 0
Jun 17, 2021 $ 0.000166
+17.10%
$ 1.66 million $ 1
Jun 16, 2021 $ 0.000142
-20.62%
$ 1.42 million $ 19
Jun 15, 2021 $ 0.000179
+17.10%
$ 1.79 million $ 2
Jun 13, 2021 $ 0.000142
-0.45%
$ 1.42 million $ 0
Jun 12, 2021 $ 0.000142
+0.83%
$ 1.42 million $ 0
Jun 11, 2021 $ 0.000141
-18.37%
$ 1.41 million $ 18
Jun 10, 2021 $ 0.000173
+32.93%
$ 1.73 million $ 8
Jun 9, 2021 $ 0.00013
+3.71%
$ 1.3 million $ 13
Jun 8, 2021 $ 0.000126
-30.68%
$ 1.26 million $ 22
Jun 7, 2021 $ 0.000181
-16.42%
$ 1.81 million $ 1
Jun 6, 2021 $ 0.000217
+18.24%
$ 2.17 million $ 13
Jun 5, 2021 $ 0.000183
-2.64%
$ 1.83 million $ 0
Jun 4, 2021 $ 0.000188
-0.78%
$ 1.88 million $ 9
Jun 3, 2021 $ 0.000197
+3.98%
$ 1.97 million $ 0.1
Jun 2, 2021 $ 0.00019
-9.81%
$ 1.9 million $ 1
Jun 1, 2021 $ 0.00021
+11.02%
$ 2.1 million $ 1
May 30, 2021 $ 0.000215
-14.22%
$ 2.15 million $ 5
May 29, 2021 $ 0.000251
+15.01%
$ 2.51 million $ 0
May 28, 2021 $ 0.000218
-11.70%
$ 2.18 million $ 3
May 27, 2021 $ 0.000247
-4.48%
$ 2.47 million $ 34
May 26, 2021 $ 0.000258
+6.56%
$ 2.58 million $ 7
May 25, 2021 $ 0.000243
+2.35%
$ 2.43 million $ 2
May 24, 2021 $ 0.000237
-6.64%
$ 2.37 million $ 3
May 23, 2021 $ 0.000252
+21.97%
$ 2.52 million $ 6
May 22, 2021 $ 0.000207
-14.18%
$ 2.07 million $ 747
May 21, 2021 $ 0.00024
-27.83%
$ 2.4 million $ 0.1
May 20, 2021 $ 0.000333
+17.24%
$ 3.33 million $ 20
May 19, 2021 $ 0.000248
-27.06%
$ 2.48 million $ 0.1
May 18, 2021 $ 0.000339
-0.90%
$ 3.39 million $ 43
May 17, 2021 $ 0.000376
-4.58%
$ 3.76 million $ 0
May 16, 2021 $ 0.000395
-1.88%
$ 3.95 million $ 0
May 15, 2021 $ 0.000403
-1.00%
$ 4.03 million $ 1
May 14, 2021 $ 0.000408
-21.88%
$ 4.08 million $ 55
May 13, 2021 $ 0.000522
+20.82%
$ 5.22 million $ 3
May 12, 2021 $ 0.000437
-5.86%
$ 4.37 million $ 125
May 11, 2021 $ 0.000462
+3.92%
$ 4.62 million $ 111
May 10, 2021 $ 0.000458
+4.42%
$ 4.58 million $ 0.1
May 9, 2021 $ 0.000438
-0.67%
$ 4.38 million $ 0.1
May 8, 2021 $ 0.000571
+1.68%
$ 5.71 million $ 1
May 7, 2021 $ 0.000562
+44.93%
$ 5.62 million $ 1
May 6, 2021 $ 0.000387
-32.27%
$ 3.87 million $ 37
May 5, 2021 $ 0.000573
+45.94%
$ 5.73 million $ 25
May 4, 2021 $ 0.000393
-5.92%
$ 3.93 million $ 5
May 3, 2021 $ 0.000417
+0.03%
$ 4.17 million $ 29