Action Coin Historical Data

ACTN Page 41
Download
Date Close Price change Market cap Trading volume
Apr 25, 2019 $ 0.0000604
-5.67%
$ 604,480 $ 4
Apr 24, 2019 $ 0.0000641
-14.72%
$ 640,805 $ 28
Apr 23, 2019 $ 0.0000751
+16.35%
$ 751,371 $ 15
Apr 22, 2019 $ 0.0000646
+1.10%
$ 645,779 $ 21
Apr 21, 2019 $ 0.0000639
+8.92%
$ 638,773 $ 1
Apr 20, 2019 $ 0.0000586
-2.29%
$ 586,469 $ 30
Apr 19, 2019 $ 0.00006
-17.65%
$ 600,199 $ 44
Apr 18, 2019 $ 0.0000729
+1.70%
$ 728,709 $ 11
Apr 17, 2019 $ 0.0000717
+4.82%
$ 716,572 $ 0
Apr 16, 2019 $ 0.0000684
+3.71%
$ 683,617 $ 21
Apr 15, 2019 $ 0.0000659
-1.64%
$ 659,147 $ 29
Apr 14, 2019 $ 0.000067
-2.76%
$ 670,205 $ 7
Apr 13, 2019 $ 0.0000689
-0.38%
$ 689,322 $ 0.1
Apr 12, 2019 $ 0.0000692
-0.39%
$ 691,986 $ 103
Apr 11, 2019 $ 0.0000695
-6.58%
$ 694,779 $ 17
Apr 10, 2019 $ 0.0000744
+3.59%
$ 743,632 $ 44
Apr 9, 2019 $ 0.0000718
+5.10%
$ 717,859 $ 28
Apr 8, 2019 $ 0.0000683
+5.54%
$ 683,078 $ 3
Apr 7, 2019 $ 0.0000647
+8.70%
$ 647,151 $ 1
Apr 6, 2019 $ 0.0000595
+5.89%
$ 595,309 $ 3
Apr 5, 2019 $ 0.0000562
+4.77%
$ 562,274 $ 17
Apr 4, 2019 $ 0.0000537
-14.68%
$ 536,694 $ 115
Apr 3, 2019 $ 0.0000629
+4.64%
$ 629,233 $ 0
Apr 2, 2019 $ 0.0000601
+10.94%
$ 601,319 $ 6
Apr 1, 2019 $ 0.0000542
+0.32%
$ 542,003 $ 15
Mar 31, 2019 $ 0.000054
+0.95%
$ 540,291 $ 1
Mar 30, 2019 $ 0.0000535
+6.78%
$ 535,283 $ 46
Mar 29, 2019 $ 0.0000503
+6.17%
$ 502,681 $ 10
Mar 28, 2019 $ 0.0000473
-11.62%
$ 473,443 $ 18
Mar 27, 2019 $ 0.0000536
+12.79%
$ 535,645 $ 0
Mar 26, 2019 $ 0.0000475
+0.58%
$ 474,891 $ 0.1
Mar 25, 2019 $ 0.0000472
-11.80%
$ 471,835 $ 0
Mar 24, 2019 $ 0.0000535
+7.19%
$ 534,934 $ 5
Mar 23, 2019 $ 0.0000499
-9.19%
$ 499,117 $ 2
Mar 22, 2019 $ 0.000055
+18.27%
$ 549,520 $ 0.01
Mar 21, 2019 $ 0.0000464
-5.64%
$ 464,316 $ 3
Mar 20, 2019 $ 0.0000492
+6.63%
$ 492,431 $ 26
Mar 19, 2019 $ 0.0000461
-2.50%
$ 461,358 $ 17
Mar 18, 2019 $ 0.0000473
+2.71%
$ 473,199 $ 4
Mar 17, 2019 $ 0.0000463
-4.34%
$ 463,440 $ 1
Mar 16, 2019 $ 0.0000485
+6.43%
$ 484,570 $ 0
Mar 15, 2019 $ 0.0000455
+3.32%
$ 455,216 $ 14
Mar 14, 2019 $ 0.0000441
-2.57%
$ 440,589 $ 18
Mar 13, 2019 $ 0.0000454
-0.80%
$ 454,498 $ 7
Mar 12, 2019 $ 0.0000459
-2.25%
$ 458,509 $ 40
Mar 11, 2019 $ 0.0000469
-5.33%
$ 468,865 $ 7
Mar 10, 2019 $ 0.0000496
-0.58%
$ 496,395 $ 0
Mar 9, 2019 $ 0.0000499
-0.81%
$ 499,330 $ 1
Mar 8, 2019 $ 0.0000503
-16.32%
$ 503,407 $ 3
Mar 7, 2019 $ 0.0000602
+19.20%
$ 601,583 $ 1