Action Coin Historical Data

ACTN Page 36
Download
Date Close Price change Market cap Trading volume
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
Jan 2, 2020 $ 0.0000128
-2.49%
$ 127,707 $ 0
Jan 1, 2020 $ 0.0000131
+1.28%
$ 130,981 $ 0
Dec 31, 2019 $ 0.0000129
-34.38%
$ 129,323 $ 2
Dec 30, 2019 $ 0.0000197
+4.74%
$ 197,079 $ 12
Dec 29, 2019 $ 0.0000188
+1.57%
$ 188,142 $ 0
Dec 28, 2019 $ 0.000018
+1.19%
$ 179,962 $ 0
Dec 27, 2019 $ 0.0000178
-21.50%
$ 177,874 $ 0.1
Dec 26, 2019 $ 0.0000228
+0.34%
$ 227,511 $ 0
Dec 25, 2019 $ 0.0000226
+29.01%
$ 226,497 $ 0
Dec 24, 2019 $ 0.0000176
-2.94%
$ 175,584 $ 0
Dec 23, 2019 $ 0.0000181
-2.52%
$ 180,958 $ 0.1
Dec 22, 2019 $ 0.0000186
-3.95%
$ 185,570 $ 1
Dec 21, 2019 $ 0.0000193
-0.82%
$ 193,228 $ 0
Dec 20, 2019 $ 0.0000195
+0.04%
$ 194,829 $ 0.1
Dec 19, 2019 $ 0.0000195
-27.56%
$ 194,805 $ 0
Dec 18, 2019 $ 0.0000269
+55.78%
$ 268,925 $ 0
Dec 17, 2019 $ 0.0000173
-13.81%
$ 172,881 $ 5
Dec 16, 2019 $ 0.0000201
+0.21%
$ 200,592 $ 0
Dec 15, 2019 $ 0.00002
+0.41%
$ 200,182 $ 6
Dec 14, 2019 $ 0.0000199
-8.33%
$ 199,380 $ 6
Dec 13, 2019 $ 0.0000218
-0.17%
$ 217,503 $ 0
Dec 12, 2019 $ 0.0000214
-1.09%
$ 213,964 $ 0
Dec 11, 2019 $ 0.0000216
+5.90%
$ 215,861 $ 0
Dec 10, 2019 $ 0.0000204
-1.36%
$ 203,833 $ 3
Dec 9, 2019 $ 0.0000207
-1.44%
$ 206,607 $ 0
Dec 8, 2019 $ 0.0000208
-0.12%
$ 207,741 $ 0
Dec 7, 2019 $ 0.0000208
-1.02%
$ 207,997 $ 0
Dec 6, 2019 $ 0.000021
-0.49%
$ 209,660 $ 0.01
Dec 5, 2019 $ 0.0000211
+2.11%
$ 211,285 $ 0.01
Dec 4, 2019 $ 0.0000209
-6.88%
$ 208,594 $ 22
Dec 3, 2019 $ 0.0000224
+14.75%
$ 224,020 $ 6
Dec 2, 2019 $ 0.0000195
-0.71%
$ 195,241 $ 0
Dec 1, 2019 $ 0.0000197
-28.30%
$ 196,693 $ 0
Nov 30, 2019 $ 0.0000274
+35.67%
$ 274,314 $ 0.1
Nov 29, 2019 $ 0.0000202
+2.42%
$ 202,326 $ 1
Nov 28, 2019 $ 0.0000198
-1.26%
$ 197,568 $ 1
Nov 27, 2019 $ 0.0000201
-3.31%
$ 200,537 $ 4
Nov 26, 2019 $ 0.0000207
+0.13%
$ 207,430 $ 0