Action Coin Historical Data

ACTN Page 38
Download
Date Close Price change Market cap Trading volume
Sep 22, 2019 $ 0.0000593
+14.12%
$ 592,589 $ 3
Sep 21, 2019 $ 0.0000519
-0.67%
$ 519,297 $ 29
Sep 20, 2019 $ 0.0000523
-1.71%
$ 522,804 $ 31
Sep 19, 2019 $ 0.0000532
-16.15%
$ 532,019 $ 1
Sep 18, 2019 $ 0.0000635
+26.93%
$ 634,601 $ 0
Sep 17, 2019 $ 0.00005
+5.86%
$ 500,055 $ 0
Sep 16, 2019 $ 0.0000473
+4.95%
$ 472,613 $ 1
Sep 15, 2019 $ 0.000045
-3.24%
$ 450,346 $ 22
Sep 14, 2019 $ 0.0000465
+4.36%
$ 465,405 $ 1
Sep 13, 2019 $ 0.0000446
+3.31%
$ 445,983 $ 1
Sep 12, 2019 $ 0.0000428
+0.99%
$ 428,362 $ 0
Sep 11, 2019 $ 0.0000423
-11.80%
$ 423,155 $ 17
Sep 10, 2019 $ 0.0000481
+6.53%
$ 480,594 $ 33
Sep 9, 2019 $ 0.000045
-0.02%
$ 450,325 $ 4
Sep 8, 2019 $ 0.000045
+1.72%
$ 450,399 $ 0
Sep 7, 2019 $ 0.0000443
+5.04%
$ 442,780 $ 0
Sep 6, 2019 $ 0.0000422
-2.44%
$ 421,932 $ 0
Sep 5, 2019 $ 0.0000432
-19.52%
$ 432,487 $ 1
Sep 4, 2019 $ 0.0000442
-1.35%
$ 442,199 $ 0
Sep 3, 2019 $ 0.0000448
-13.33%
$ 448,396 $ 0
Sep 2, 2019 $ 0.0000518
+32.15%
$ 518,232 $ 13
Sep 1, 2019 $ 0.0000393
-31.65%
$ 393,277 $ 41
Aug 31, 2019 $ 0.0000575
+41.90%
$ 575,379 $ 91
Aug 30, 2019 $ 0.0000405
-0.52%
$ 405,455 $ 4
Aug 29, 2019 $ 0.0000408
-2.62%
$ 407,562 $ 54
Aug 28, 2019 $ 0.0000419
-6.54%
$ 418,540 $ 0
Aug 27, 2019 $ 0.0000443
-2.09%
$ 443,391 $ 0
Aug 26, 2019 $ 0.0000451
+0.55%
$ 451,344 $ 41
Aug 25, 2019 $ 0.0000449
-1.88%
$ 448,744 $ 0
Aug 24, 2019 $ 0.0000457
+2.07%
$ 457,290 $ 5
Aug 23, 2019 $ 0.0000448
-19.21%
$ 448,027 $ 6
Aug 22, 2019 $ 0.0000555
+34.84%
$ 554,594 $ 0
Aug 21, 2019 $ 0.0000412
+4.58%
$ 411,774 $ 1
Aug 20, 2019 $ 0.0000394
-7.74%
$ 393,774 $ 78
Aug 19, 2019 $ 0.0000425
-5.25%
$ 424,510 $ 66
Aug 18, 2019 $ 0.0000448
+33.18%
$ 448,336 $ 32
Aug 17, 2019 $ 0.0000336
-14.05%
$ 336,221 $ 0.001
Aug 16, 2019 $ 0.000039
+21.57%
$ 389,567 $ 0.1
Aug 15, 2019 $ 0.0000319
+0.13%
$ 318,762 $ 0
Aug 14, 2019 $ 0.0000317
-14.94%
$ 317,441 $ 0
Aug 13, 2019 $ 0.0000373
-0.96%
$ 373,178 $ 2
Aug 12, 2019 $ 0.0000377
-1.70%
$ 377,180 $ 22
Aug 11, 2019 $ 0.0000384
-1.40%
$ 383,530 $ 42
Aug 10, 2019 $ 0.0000389
-1.28%
$ 389,012 $ 0
Aug 9, 2019 $ 0.0000395
-4.21%
$ 394,934 $ 0
Aug 8, 2019 $ 0.0000413
-7.43%
$ 413,203 $ 1
Aug 7, 2019 $ 0.0000446
-0.30%
$ 446,371 $ 101
Aug 6, 2019 $ 0.0000448
-11.12%
$ 447,723 $ 3
Aug 5, 2019 $ 0.0000504
-1.69%
$ 503,665 $ 100
Aug 4, 2019 $ 0.0000512
+5.13%
$ 512,312 $ 54