Action Coin Historical Data

ACTN Page 35
Download
Date Close Price change Market cap Trading volume
Sep 28, 2020 $ 0.000199
-4.29%
$ 1.99 million $ 3
Sep 27, 2020 $ 0.000145
-0.23%
$ 1.45 million $ 1
Sep 26, 2020 $ 0.000145
+0.83%
$ 1.45 million $ 12
Sep 25, 2020 $ 0.000144
+0.78%
$ 1.44 million $ 0.001
Sep 24, 2020 $ 0.000143
+11.45%
$ 1.43 million $ 8
Sep 23, 2020 $ 0.000128
-5.50%
$ 1.28 million $ 1
Sep 22, 2020 $ 0.000116
+0.25%
$ 1.16 million $ 0
Sep 21, 2020 $ 0.000116
-43.08%
$ 1.16 million $ 0
Sep 20, 2020 $ 0.000204
+60.40%
$ 2.04 million $ 0
Sep 19, 2020 $ 0.000127
+1.84%
$ 1.27 million $ 0
Sep 15, 2020 $ 0.000219
-1.89%
$ 2.19 million $ 0
Feb 13, 2020 $ 0.0000457
-9.33%
$ 457,419 $ 338
Feb 12, 2020 $ 0.0000505
+18.37%
$ 504,652 $ 207
Feb 11, 2020 $ 0.0000426
+13.16%
$ 426,456 $ 344
Feb 10, 2020 $ 0.0000381
-1.52%
$ 380,587 $ 0.001
Feb 9, 2020 $ 0.0000386
+1.74%
$ 386,421 $ 0.001
Feb 8, 2020 $ 0.000038
+0.14%
$ 380,118 $ 1
Feb 7, 2020 $ 0.000038
+4.59%
$ 379,740 $ 0
Feb 6, 2020 $ 0.0000363
-18.52%
$ 363,202 $ 0
Feb 4, 2020 $ 0.0000303
+0.33%
$ 303,212 $ 1
Feb 3, 2020 $ 0.0000301
+0.48%
$ 300,758 $ 27
Feb 2, 2020 $ 0.0000299
-2.91%
$ 299,320 $ 27
Feb 1, 2020 $ 0.0000308
+8.02%
$ 308,378 $ 1
Jan 31, 2020 $ 0.0000285
-29.23%
$ 285,331 $ 4
Jan 30, 2020 $ 0.0000403
+36.72%
$ 403,054 $ 0
Jan 29, 2020 $ 0.0000295
-1.19%
$ 294,980 $ 0.01
Jan 28, 2020 $ 0.0000299
+3.40%
$ 298,589 $ 7
Jan 27, 2020 $ 0.0000289
-17.55%
$ 288,775 $ 0.001
Jan 26, 2020 $ 0.000035
+28.06%
$ 350,296 $ 0.001
Jan 25, 2020 $ 0.0000274
-0.52%
$ 273,629 $ 0.1
Jan 24, 2020 $ 0.0000275
-16.38%
$ 275,032 $ 0.001
Jan 23, 2020 $ 0.0000277
-2.83%
$ 277,172 $ 0.001
Jan 22, 2020 $ 0.0000285
-0.75%
$ 285,284 $ 0
Jan 21, 2020 $ 0.0000287
-25.14%
$ 287,486 $ 0
Jan 20, 2020 $ 0.0000384
+35.21%
$ 384,083 $ 0
Jan 19, 2020 $ 0.0000284
-30.17%
$ 284,105 $ 0
Jan 18, 2020 $ 0.0000288
-0.49%
$ 288,351 $ 0
Jan 17, 2020 $ 0.000029
+4.22%
$ 290,386 $ 0
Jan 16, 2020 $ 0.0000279
-11.09%
$ 278,534 $ 0.1
Jan 15, 2020 $ 0.0000313
-0.40%
$ 313,186 $ 0
Jan 12, 2020 $ 0.0000319
+1.51%
$ 318,639 $ 0.001
Jan 11, 2020 $ 0.0000314
+45.66%
$ 313,769 $ 1
Jan 10, 2020 $ 0.0000215
-22.36%
$ 215,454 $ 1
Jan 9, 2020 $ 0.0000278
-1.49%
$ 277,576 $ 0
Jan 8, 2020 $ 0.0000282
-2.50%
$ 281,954 $ 0
Jan 7, 2020 $ 0.0000289
+0.01%
$ 289,291 $ 14
Jan 6, 2020 $ 0.0000289
+112.96%
$ 289,147 $ 87
Jan 5, 2020 $ 0.0000136
-27.98%
$ 135,751 $ 0
Jan 4, 2020 $ 0.0000188
+0.16%
$ 188,472 $ 0
Jan 3, 2020 $ 0.000013
+1.69%
$ 129,857 $ 0