Action Coin Historical Data

ACTN Page 39
Download
Date Close Price change Market cap Trading volume
Aug 3, 2019 $ 0.0000488
+2.19%
$ 487,511 $ 23
Aug 2, 2019 $ 0.0000477
-4.47%
$ 477,071 $ 14
Aug 1, 2019 $ 0.0000499
-0.05%
$ 499,440 $ 1
Jul 31, 2019 $ 0.00005
-20.21%
$ 499,671 $ 40
Jul 30, 2019 $ 0.0000626
-1.30%
$ 626,206 $ 0
Jul 29, 2019 $ 0.0000634
+19.77%
$ 634,421 $ 2
Jul 28, 2019 $ 0.000053
+27.65%
$ 529,706 $ 16
Jul 27, 2019 $ 0.0000415
-0.15%
$ 414,981 $ 40
Jul 26, 2019 $ 0.0000416
-27.27%
$ 415,607 $ 14
Jul 25, 2019 $ 0.0000571
+25.66%
$ 571,488 $ 6
Jul 24, 2019 $ 0.0000455
+7.61%
$ 454,790 $ 42
Jul 23, 2019 $ 0.0000423
-2.62%
$ 422,581 $ 11
Jul 22, 2019 $ 0.0000434
-15.94%
$ 433,950 $ 86
Jul 21, 2019 $ 0.0000516
-5.31%
$ 516,197 $ 45
Jul 20, 2019 $ 0.0000545
+2.61%
$ 545,131 $ 29
Jul 19, 2019 $ 0.0000531
+11.41%
$ 531,276 $ 0.1
Jul 18, 2019 $ 0.0000477
+8.11%
$ 476,855 $ 0.1
Jul 17, 2019 $ 0.0000441
-2.80%
$ 441,071 $ 0
Jul 16, 2019 $ 0.000042
-13.26%
$ 420,027 $ 0.01
Jul 15, 2019 $ 0.0000484
-4.79%
$ 484,244 $ 292
Jul 14, 2019 $ 0.0000509
-14.24%
$ 508,536 $ 46
Jul 13, 2019 $ 0.0000593
-5.60%
$ 593,011 $ 30
Jul 12, 2019 $ 0.0000628
+1.24%
$ 628,220 $ 13
Jul 11, 2019 $ 0.000062
+20.10%
$ 620,492 $ 137
Jul 10, 2019 $ 0.0000517
-5.98%
$ 516,645 $ 22
Jul 9, 2019 $ 0.000055
+27.29%
$ 549,505 $ 157
Jul 8, 2019 $ 0.0000432
-4.54%
$ 431,699 $ 125
Jul 7, 2019 $ 0.0000452
-1.37%
$ 452,212 $ 17
Jul 6, 2019 $ 0.0000458
+0.25%
$ 458,496 $ 187
Jul 5, 2019 $ 0.0000457
+35.26%
$ 457,362 $ 147
Jul 4, 2019 $ 0.0000338
-33.33%
$ 338,128 $ 28
Jul 3, 2019 $ 0.0000507
+15.30%
$ 507,324 $ 62
Jul 2, 2019 $ 0.000044
+0.36%
$ 439,660 $ 15
Jul 1, 2019 $ 0.0000438
+25.01%
$ 438,092 $ 87
Jun 30, 2019 $ 0.000035
-7.26%
$ 350,467 $ 3
Jun 29, 2019 $ 0.0000378
+36.28%
$ 377,995 $ 39
Jun 28, 2019 $ 0.0000277
-4.27%
$ 277,357 $ 14
Jun 27, 2019 $ 0.000029
-32.65%
$ 289,722 $ 29
Jun 26, 2019 $ 0.000043
+38.04%
$ 430,169 $ 0
Jun 25, 2019 $ 0.0000312
-21.44%
$ 311,619 $ 21
Jun 24, 2019 $ 0.0000397
-6.73%
$ 396,644 $ 43
Jun 23, 2019 $ 0.0000425
+1.14%
$ 425,279 $ 15
Jun 22, 2019 $ 0.0000421
-14.60%
$ 420,506 $ 38
Jun 21, 2019 $ 0.0000492
+30.25%
$ 492,435 $ 12
Jun 20, 2019 $ 0.0000378
-6.10%
$ 378,084 $ 58
Jun 19, 2019 $ 0.0000368
-0.50%
$ 367,820 $ 0.01
Jun 18, 2019 $ 0.000037
-2.93%
$ 369,634 $ 0.01
Jun 17, 2019 $ 0.0000381
+10.32%
$ 380,823 $ 47
Jun 16, 2019 $ 0.0000345
-7.30%
$ 345,236 $ 60
Jun 15, 2019 $ 0.0000372
+9.46%
$ 372,456 $ 7