Action Coin Historical Data

ACTN Page 34
Download
Date Close Price change Market cap Trading volume
Dec 14, 2020 $0.000135
+5.02%
$1.35 million $4
Dec 13, 2020 $0.00013
+0.05%
$1.3 million $2
Dec 12, 2020 $0.000125
+2.55%
$1.25 million $91
Dec 11, 2020 $0.00012
-0.73%
$1.2 million $13
Dec 10, 2020 $0.000118
-1.51%
$1.18 million $0
Dec 9, 2020 $0.00012
+45.64%
$1.2 million $3
Dec 8, 2020 $0.0000831
-36.01%
$830,713 $69
Dec 7, 2020 $0.00013
+55.34%
$1.3 million $2
Dec 6, 2020 $0.000084
-30.32%
$840,028 $126
Dec 5, 2020 $0.000119
+9.49%
$1.19 million $0
Dec 4, 2020 $0.000108
-7.51%
$1.08 million $0
Dec 3, 2020 $0.000117
+30.74%
$1.17 million $0
Dec 2, 2020 $0.0000896
+0.86%
$896,091 $0
Dec 1, 2020 $0.0000882
-2.83%
$882,202 $2
Nov 30, 2020 $0.0000863
+0.06%
$863,095 $2
Nov 29, 2020 $0.0000862
+0.27%
$862,319 $2
Nov 28, 2020 $0.000086
+18.71%
$859,914 $7
Nov 27, 2020 $0.0000724
-0.36%
$723,831 $0
Nov 26, 2020 $0.0000726
-1.24%
$726,069 $0
Nov 24, 2020 $0.0000905
-0.91%
$905,315 $0
Nov 23, 2020 $0.0000913
+8.98%
$913,164 $0
Nov 22, 2020 $0.0000838
+1.62%
$838,090 $4
Nov 21, 2020 $0.0000825
+4.86%
$824,923 $1
Nov 20, 2020 $0.0000759
+7.28%
$758,516 $0.1
Nov 19, 2020 $0.0000707
+0.31%
$706,954 $0.1
Nov 17, 2020 $0.00013
+4.03%
$1.3 million $0
Nov 16, 2020 $0.000125
+113.76%
$1.25 million $0
Nov 15, 2020 $0.0000583
-53.19%
$582,632 $5
Nov 14, 2020 $0.000124
+31.89%
$1.24 million $4
Nov 13, 2020 $0.0000935
+1.06%
$934,810 $0
Nov 12, 2020 $0.0000925
-0.19%
$924,998 $0
Nov 11, 2020 $0.000092
+2.20%
$920,128 $0
Nov 10, 2020 $0.00009
+1.34%
$900,228 $0
Nov 9, 2020 $0.0000889
-2.16%
$888,779 $7
Nov 8, 2020 $0.0000909
-9.32%
$908,644 $32
Nov 7, 2020 $0.0001
-4.42%
$1 million $1
Nov 6, 2020 $0.000105
-32.03%
$1.05 million $34
Nov 5, 2020 $0.000154
+0.94%
$1.54 million $1
Nov 4, 2020 $0.000153
-22.68%
$1.53 million $8
Nov 3, 2020 $0.000197
+4.08%
$1.97 million $1
Nov 1, 2020 $0.000206
+2.43%
$2.06 million $0
Oct 31, 2020 $0.000201
-0.77%
$2.01 million $0
Oct 26, 2020 $0.00015
-0.18%
$1.5 million $0
Oct 25, 2020 $0.00015
-1.58%
$1.5 million $0
Oct 24, 2020 $0.000153
-1.97%
$1.53 million $0
Oct 23, 2020 $0.000156
-1.15%
$1.56 million $33
Oct 22, 2020 $0.000157
+0.16%
$1.57 million $15
Oct 20, 2020 $0.000141
-1.86%
$1.41 million $0
Oct 19, 2020 $0.000144
-4.66%
$1.44 million $0
Oct 18, 2020 $0.000151
+2.56%
$1.51 million $35