Action Coin Historical Data

ACTN Page 31
Download
Date Close Price change Market cap Trading volume
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
May 2, 2021 $ 0.000417
+0.47%
$ 4.17 million $ 0
May 1, 2021 $ 0.000415
+6.02%
$ 4.15 million $ 4
Apr 30, 2021 $ 0.000391
+0.58%
$ 3.91 million $ 1
Apr 29, 2021 $ 0.000389
+0.59%
$ 3.89 million $ 25
Apr 28, 2021 $ 0.000386
+20.60%
$ 3.86 million $ 7
Apr 27, 2021 $ 0.000319
+4.76%
$ 3.19 million $ 12
Apr 26, 2021 $ 0.000305
+0.46%
$ 3.05 million $ 0.1
Apr 25, 2021 $ 0.000303
+94.15%
$ 3.03 million $ 23
Apr 24, 2021 $ 0.000156
-65.34%
$ 1.56 million $ 9
Apr 23, 2021 $ 0.000451
+104.90%
$ 4.51 million $ 398
Apr 22, 2021 $ 0.000221
-51.62%
$ 2.21 million $ 484
Apr 21, 2021 $ 0.000456
+7.72%
$ 4.56 million $ 55
Apr 20, 2021 $ 0.000423
+7.60%
$ 4.23 million $ 16
Apr 19, 2021 $ 0.000393
-8.83%
$ 3.93 million $ 3
Apr 18, 2021 $ 0.000432
-12.94%
$ 4.32 million $ 45
Apr 17, 2021 $ 0.000497
+6.59%
$ 4.97 million $ 296
Apr 16, 2021 $ 0.000467
-19.91%
$ 4.67 million $ 256
Apr 15, 2021 $ 0.000583
+32.14%
$ 5.83 million $ 72
Apr 14, 2021 $ 0.000441
-4.85%
$ 4.41 million $ 233
Apr 13, 2021 $ 0.000464
+7.38%
$ 4.64 million $ 569
Apr 12, 2021 $ 0.000432
-29.15%
$ 4.32 million $ 97
Apr 11, 2021 $ 0.000609
+34.54%
$ 6.09 million $ 17
Apr 10, 2021 $ 0.000453
-47.31%
$ 4.53 million $ 11
Apr 9, 2021 $ 0.000859
+115.37%
$ 8.59 million $ 341
Apr 8, 2021 $ 0.000399
+4.83%
$ 3.99 million $ 36
Apr 7, 2021 $ 0.000382
-40.59%
$ 3.82 million $ 16
Apr 6, 2021 $ 0.000643
-5.58%
$ 6.43 million $ 54
Apr 5, 2021 $ 0.00068
+3.18%
$ 6.8 million $ 46
Apr 4, 2021 $ 0.000356
+3.27%
$ 3.56 million $ 247
Apr 3, 2021 $ 0.000346
-3.48%
$ 3.46 million $ 247
Apr 2, 2021 $ 0.00036
+1.21%
$ 3.6 million $ 1
Apr 1, 2021 $ 0.000356
+3.23%
$ 3.56 million $ 9
Mar 30, 2021 $ 0.000425
+1.40%
$ 4.25 million $ 1
Mar 29, 2021 $ 0.000419
+46.08%
$ 4.19 million $ 6
Mar 28, 2021 $ 0.000287
-27.25%
$ 2.87 million $ 38
Mar 27, 2021 $ 0.000395
+0.80%
$ 3.95 million $ 6
Mar 26, 2021 $ 0.000392
+2.06%
$ 3.92 million $ 29
Mar 25, 2021 $ 0.000385
+14.45%
$ 3.85 million $ 91
Mar 24, 2021 $ 0.000336
+42.53%
$ 3.36 million $ 15