Action Coin Historical Data

ACTN Page 5
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 0.000136
+0.50%
$ 244,827 $ 1
Dec 5, 2024 $ 0.00013
+0.02%
$ -- $ 453
Dec 4, 2024 $ 0.00013
-0.02%
$ 233,910 $ 449
Dec 3, 2024 $ 0.00013
+0.02%
$ 233,946 $ 487
Dec 2, 2024 $ 0.00013
-0.02%
$ 233,910 $ 475
Dec 1, 2024 $ 0.00013
+0.01%
$ 233,964 $ 502
Nov 30, 2024 $ 0.00013
+0.02%
$ 233,946 $ 497
Nov 29, 2024 $ 0.00013
-0.01%
$ 233,910 $ 467
Nov 28, 2024 $ 0.00013
+0.01%
$ 233,928 $ 530
Nov 27, 2024 $ 0.00013
-0.02%
$ 233,910 $ 451
Nov 26, 2024 $ 0.00013
-0.01%
$ 233,946 $ 433
Nov 25, 2024 $ 0.00013
+0.01%
$ 233,964 $ 471
Nov 24, 2024 $ 0.00013
-0.02%
$ 233,946 $ 531
Nov 23, 2024 $ 0.00013
+0.03%
$ 233,982 $ 495
Nov 22, 2024 $ 0.00013
-0.02%
$ 233,910 $ 501
Nov 21, 2024 $ 0.00013
+0.02%
$ 233,964 $ 486
Nov 20, 2024 $ 0.00013
-0.02%
$ 233,910 $ 445
Nov 19, 2024 $ 0.00013
-0.01%
$ 233,946 $ 404
Nov 18, 2024 $ 0.00013
-0.01%
$ 233,964 $ 463
Nov 17, 2024 $ 0.00013
+0.00%
$ 233,982 $ 515
Nov 16, 2024 $ 0.00013
+0.03%
$ 233,982 $ 515
Nov 15, 2024 $ 0.00013
-0.04%
$ 233,910 $ 442
Nov 14, 2024 $ 0.00013
-0.01%
$ 234,001 $ 537
Nov 13, 2024 $ 0.00013
+0.02%
$ 234,022 $ 477
Nov 12, 2024 $ 0.00013
+0.00%
$ 233,975 $ 480
Nov 11, 2024 $ 0.00013
+0.00%
$ 233,964 $ 454
Nov 10, 2024 $ 0.00013
-0.01%
$ 233,964 $ 458
Nov 9, 2024 $ 0.00013
+0.06%
$ 234,051 $ 468
Nov 8, 2024 $ 0.00013
-4.22%
$ 233,910 $ 501
Nov 7, 2024 $ 0.000155
+0.00%
$ 278,964 $ 596
Nov 6, 2024 $ 0.000155
+0.00%
$ 278,964 $ 519
Nov 5, 2024 $ 0.000155
-0.01%
$ 278,964 $ 565
Nov 4, 2024 $ 0.000155
+0.01%
$ 278,982 $ 530
Nov 3, 2024 $ 0.000155
+0.02%
$ 278,964 $ 529
Nov 2, 2024 $ 0.000155
-0.01%
$ 278,910 $ 566
Nov 1, 2024 $ 0.000155
-0.01%
$ 278,928 $ 564
Oct 31, 2024 $ 0.000155
+0.00%
$ 278,964 $ 531
Oct 30, 2024 $ 0.000155
+0.02%
$ 278,964 $ 589
Oct 29, 2024 $ 0.000155
-0.02%
$ 278,910 $ 479
Oct 28, 2024 $ 0.000155
+0.02%
$ 278,964 $ 523
Oct 27, 2024 $ 0.000155
-0.01%
$ 278,910 $ 553
Oct 26, 2024 $ 0.000155
-0.01%
$ 278,928 $ 631
Oct 25, 2024 $ 0.000155
-5.77%
$ 278,964 $ 496
Oct 24, 2024 $ 0.000164
+0.01%
$ 296,046 $ 714
Oct 23, 2024 $ 0.000135
+0.00%
$ 242,982 $ 537
Oct 22, 2024 $ 0.000135
-0.01%
$ 242,946 $ 468
Oct 21, 2024 $ 0.000135
-0.23%
$ 242,964 $ 502
Oct 20, 2024 $ 0.000135
+0.23%
$ 243,529 $ 1,186
Oct 19, 2024 $ 0.000135
-2.18%
$ 242,964 $ 485
Oct 18, 2024 $ 0.000138
+0.00%
$ 248,382 $ 533