Action Coin Historical Data

ACTN Page 40
Download
Date Close Price change Market cap Trading volume
Jun 14, 2019 $ 0.000034
+2.64%
$ 340,316 $ 7
Jun 13, 2019 $ 0.0000332
-24.20%
$ 331,559 $ 23
Jun 12, 2019 $ 0.0000437
+11.91%
$ 437,330 $ 15
Jun 11, 2019 $ 0.0000391
+21.92%
$ 390,760 $ 3
Jun 10, 2019 $ 0.000032
+53.11%
$ 320,466 $ 0
Jun 9, 2019 $ 0.0000209
-50.04%
$ 209,327 $ 0
Jun 8, 2019 $ 0.0000419
-0.42%
$ 418,999 $ 0
Jun 7, 2019 $ 0.0000321
-0.51%
$ 320,723 $ 36
Jun 6, 2019 $ 0.0000322
+1.11%
$ 322,372 $ 36
Jun 5, 2019 $ 0.0000319
-4.93%
$ 318,846 $ 79
Jun 4, 2019 $ 0.0000335
-21.65%
$ 335,339 $ 32
Jun 3, 2019 $ 0.0000428
-0.10%
$ 427,980 $ 15
Jun 2, 2019 $ 0.0000428
+24.85%
$ 428,429 $ 0
Jun 1, 2019 $ 0.0000343
-0.74%
$ 343,156 $ 1
May 31, 2019 $ 0.0000346
+4.61%
$ 345,619 $ 62
May 30, 2019 $ 0.000033
-11.97%
$ 330,388 $ 13
May 29, 2019 $ 0.0000375
-0.50%
$ 375,280 $ 19
May 28, 2019 $ 0.0000377
+7.58%
$ 377,144 $ 108
May 27, 2019 $ 0.0000351
+2.05%
$ 350,603 $ 152
May 26, 2019 $ 0.0000344
-18.92%
$ 343,600 $ 37
May 25, 2019 $ 0.0000424
+0.91%
$ 423,826 $ 21
May 24, 2019 $ 0.000042
+14.35%
$ 419,965 $ 55
May 23, 2019 $ 0.0000367
+15.08%
$ 367,224 $ 0.1
May 22, 2019 $ 0.0000319
-26.15%
$ 319,117 $ 101
May 21, 2019 $ 0.0000432
+0.78%
$ 432,211 $ 83
May 20, 2019 $ 0.0000429
+17.69%
$ 428,947 $ 34
May 19, 2019 $ 0.0000364
+3.49%
$ 364,468 $ 58
May 18, 2019 $ 0.0000352
-45.92%
$ 352,203 $ 155
May 17, 2019 $ 0.0000651
-16.45%
$ 651,112 $ 30
May 16, 2019 $ 0.0000779
+45.37%
$ 779,068 $ 116
May 15, 2019 $ 0.0000536
-28.77%
$ 535,725 $ 13
May 14, 2019 $ 0.0000752
+44.78%
$ 752,101 $ 70
May 13, 2019 $ 0.0000519
-15.45%
$ 519,454 $ 7
May 12, 2019 $ 0.0000614
-17.42%
$ 614,303 $ 63
May 11, 2019 $ 0.0000744
+13.56%
$ 743,756 $ 13
May 10, 2019 $ 0.0000655
+14.26%
$ 654,967 $ 0.01
May 9, 2019 $ 0.0000573
-7.85%
$ 573,226 $ 59
May 8, 2019 $ 0.0000622
+3.16%
$ 622,106 $ 0
May 7, 2019 $ 0.0000603
+1.87%
$ 603,041 $ 11
May 6, 2019 $ 0.0000592
-0.63%
$ 592,027 $ 16
May 5, 2019 $ 0.0000596
-13.95%
$ 595,737 $ 10
May 4, 2019 $ 0.0000692
-3.40%
$ 692,289 $ 0
May 3, 2019 $ 0.0000717
-4.55%
$ 716,605 $ 3
May 2, 2019 $ 0.0000751
+3.19%
$ 750,820 $ 3
May 1, 2019 $ 0.0000728
-2.96%
$ 727,646 $ 28
Apr 30, 2019 $ 0.000075
+22.59%
$ 749,779 $ 10
Apr 29, 2019 $ 0.0000612
-17.96%
$ 611,692 $ 23
Apr 28, 2019 $ 0.0000744
-1.33%
$ 743,719 $ 4
Apr 27, 2019 $ 0.000074
-0.21%
$ 740,196 $ 4
Apr 26, 2019 $ 0.0000742
+22.73%
$ 741,685 $ 38