Action Coin Historical Data

ACTN Page 4
Download
Date Close Price change Market cap Trading volume
Feb 16, 2025 $0.000149
+0.00%
$268,146 $593
Feb 15, 2025 $0.000149
-6.81%
$268,146 $652
Feb 14, 2025 $0.00016
-0.01%
$287,730 $533
Feb 13, 2025 $0.00016
+0.00%
$287,748 $577
Feb 12, 2025 $0.00016
+0.00%
$287,748 $572
Feb 11, 2025 $0.00016
-3.10%
$287,748 $630
Feb 10, 2025 $0.000165
-0.01%
$296,946 $669
Feb 9, 2025 $0.000165
+0.01%
$296,964 $595
Feb 8, 2025 $0.000165
+0.01%
$296,946 $675
Feb 7, 2025 $0.000165
-0.02%
$296,910 $614
Feb 6, 2025 $0.000165
+0.01%
$296,964 $586
Feb 5, 2025 $0.000165
-2.37%
$296,946 $581
Feb 4, 2025 $0.000169
-3.42%
$304,146 $612
Feb 3, 2025 $0.000175
+6.37%
$314,928 $627
Feb 2, 2025 $0.000164
+0.00%
$296,082 $666
Feb 1, 2025 $0.000164
+3.49%
$296,082 $624
Jan 31, 2025 $0.000159
-3.34%
$286,110 $605
Jan 30, 2025 $0.000164
+4.10%
$296,010 $881
Jan 29, 2025 $0.000158
-1.24%
$284,346 $579
Jan 28, 2025 $0.00016
+2.55%
$287,928 $678
Jan 27, 2025 $0.000156
+0.03%
$280,782 $531
Jan 26, 2025 $0.000156
+0.00%
$280,710 $580
Jan 25, 2025 $0.000156
-0.02%
$280,710 $585
Jan 24, 2025 $0.000156
+0.01%
$280,764 $584
Jan 23, 2025 $0.000156
-2.49%
$280,764 $534
Jan 22, 2025 $0.00016
+3.21%
$287,946 $645
Jan 21, 2025 $0.000155
+0.01%
$278,982 $596
Jan 20, 2025 $0.000155
-3.11%
$278,964 $546
Jan 19, 2025 $0.00016
+0.01%
$287,982 $582
Jan 18, 2025 $0.00016
-2.46%
$287,928 $730
Jan 17, 2025 $0.000164
+2.48%
$295,110 $614
Jan 16, 2025 $0.00016
+18.51%
$287,946 $635
Jan 15, 2025 $0.000135
-0.02%
$242,928 $493
Jan 14, 2025 $0.000135
-0.01%
$242,928 $542
Jan 13, 2025 $0.000135
+4.66%
$242,982 $552
Jan 12, 2025 $0.000129
-0.02%
$232,110 $512
Jan 11, 2025 $0.000129
-0.02%
$232,146 $447
Jan 10, 2025 $0.000129
-0.03%
$232,110 $482
Jan 9, 2025 $0.000129
+0.01%
$232,146 $445
Jan 8, 2025 $0.000129
-0.01%
$232,146 $494
Jan 7, 2025 $0.000129
+0.00%
$232,110 $461
Jan 6, 2025 $0.000129
+0.03%
$232,182 $395
Jan 5, 2025 $0.000129
-0.02%
$232,110 $465
Jan 4, 2025 $0.000129
+0.03%
$232,182 $468
Jan 3, 2025 $0.000129
-0.02%
$232,110 $452
Jan 2, 2025 $0.000129
-0.01%
$232,128 $420
Jan 1, 2025 $0.000129
-0.02%
$232,164 $500
Dec 31, 2024 $0.000129
-0.02%
$232,146 $442
Dec 30, 2024 $0.000129
-4.42%
$232,182 $501
Dec 29, 2024 $0.000135
-0.64%
$242,928 $457