Action Coin Historical Data

ACTN Page 34
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 2020 $ 0.000147
+0.78%
$ 1.47 million $ 0
Oct 16, 2020 $ 0.000146
-3.09%
$ 1.46 million $ 0
Oct 15, 2020 $ 0.000151
+0.26%
$ 1.51 million $ 0
Oct 13, 2020 $ 0.00022
+0.00%
$ 2.2 million $ 0
Oct 12, 2020 $ 0.000221
+3.30%
$ 2.21 million $ 0
Oct 11, 2020 $ 0.000214
-0.18%
$ 2.14 million $ 0
Oct 10, 2020 $ 0.000123
+2.38%
$ 1.23 million $ 0
Oct 9, 2020 $ 0.000121
+1.04%
$ 1.21 million $ 0
Oct 8, 2020 $ 0.000119
-41.81%
$ 1.19 million $ 2
Oct 7, 2020 $ 0.000205
-7.59%
$ 2.05 million $ 27
Oct 4, 2020 $ 0.000139
+0.49%
$ 1.39 million $ 0.001
Oct 3, 2020 $ 0.000139
-0.35%
$ 1.39 million $ 0.001
Sep 30, 2020 $ 0.0002
-0.57%
$ 2 million $ 0
Sep 29, 2020 $ 0.000201
+1.43%
$ 2.01 million $ 0