Action Coin Historical Data

ACTN Page 4
Download
Date Close Price change Market cap Trading volume
Oct 3 $0.00016
+14.18%
$288,212 $3,781
Sep 26 $0.00014
+0.09%
$252,272 $3,397
Sep 19 $0.00014
+0.02%
$252,213 $3,088
Sep 12 $0.00014
+0.10%
$251,946 $3,588
Sep 5 $0.00014
-0.05%
$252,125 $3,581
Aug 29 $0.00014
-0.33%
$-- $3,498
Aug 22 $0.000141
+0.29%
$-- $3,738
Aug 15 $0.00014
-0.10%
$-- $3,589
Aug 8 $0.00014
+1.19%
$-- $3,505
Aug 1 $0.000138
-1.09%
$-- $3,725
Jul 25 $0.00014
-13.11%
$-- $220,620
Jul 18 $0.000161
+0.01%
$-- $2.71 million
Jul 11 $0.000161
-15.23%
$-- $3.01 million
Jul 4 $0.00019
-29.62%
$-- $3.83 million
Jun 27 $0.00027
+7.95%
$-- $4.5 million
Jun 20 $0.00025
+0.00%
$-- $4.12 million
Jun 13 $0.00025
+19.06%
$-- $4.14 million
Jun 6 $0.00021
+190.29%
$378,030 $3.19 million
May 30 $0.0000723
-33.60%
$-- $7
May 23 $0.000109
+6.69%
$-- $108
May 16 $0.000102
-4.50%
$-- $68
May 9 $0.000107
+6.51%
$-- $20
May 2 $0.000101
-40.92%
$-- $21
Apr 25 $0.000171
+20.03%
$-- $380
Apr 18 $0.000148
+1.03%
$-- $75
Apr 11 $0.000153
+18.88%
$-- $115
Apr 4 $0.000129
-8.17%
$-- $120
Mar 28 $0.000175
+165.33%
$-- $163
Mar 21 $0.0000657
+15.12%
$-- $71
Mar 14 $0.0000571
+13.51%
$-- $3
Mar 7 $0.0000504
-34.18%
$-- $23
Feb 28 $0.0000766
-26.78%
$-- $49
Feb 21 $0.000105
-4.19%
$-- $19
Feb 14 $0.000109
-4.95%
$-- $110
Feb 7 $0.000115
-37.04%
$-- $305
Jan 31 $0.000183
+40.89%
$-- $118
Jan 24 $0.00013
-14.90%
$-- $47
Jan 17 $0.000153
-24.28%
$-- $149
Jan 10 $0.000202
+6.31%
$-- $192
Jan 3 $0.00019
-27.96%
$-- $54
Dec 27 $0.000188
-48.74%
$-- $134
Dec 20 $0.000493
+109.45%
$-- $650
Dec 13 $0.000235
-5.12%
$-- $51
Dec 6 $0.000248
-15.51%
$-- $113
Nov 29 $0.000293
-31.69%
$-- $795
Nov 22 $0.000428
+100.77%
$-- $1,777
Nov 15 $0.000213
+130.07%
$-- $505
Nov 8 $0.0000924
+0.11%
$-- $689
Nov 1 $0.0000922
+7.42%
$-- $521
Oct 25 $0.000173
+111.55%
$-- $164