Action Coin Historical Data

ACTN Page 31
Download
Date Close Price change Market cap Trading volume
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
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