Action Coin Historical Data

ACTN Page 4
Download
Date Close Price change Market cap Trading volume
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
Dec 20, 2024 $ 0.00016
-0.03%
$ 287,910 $ 648
Dec 19, 2024 $ 0.00016
+23.06%
$ 287,910 $ 650
Dec 18, 2024 $ 0.00013
+0.02%
$ 233,964 $ 466
Dec 17, 2024 $ 0.00013
-0.02%
$ 233,910 $ 490
Dec 16, 2024 $ 0.00013
+0.01%
$ 233,946 $ 512
Dec 15, 2024 $ 0.00013
-0.02%
$ 233,928 $ 439
Dec 14, 2024 $ 0.00013
-0.01%
$ 233,964 $ 462
Dec 13, 2024 $ 0.00013
-0.02%
$ 233,946 $ 502
Dec 12, 2024 $ 0.00013
+0.00%
$ 233,964 $ 448
Dec 11, 2024 $ 0.00013
+0.00%
$ 233,982 $ 455
Dec 10, 2024 $ 0.00013
-0.02%
$ 234,003 $ 355
Dec 9, 2024 $ 0.00013
+0.03%
$ 234,006 $ 493
Dec 8, 2024 $ 0.00013
+0.02%
$ 233,982 $ 530
Dec 7, 2024 $ 0.00013
-4.46%
$ 233,910 $ 497