Action Coin Historical Data

ACTN Page 6
Download
Date Close Price change Market cap Trading volume
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
Oct 17, 2024 $ 0.000138
+0.02%
$ 248,382 $ 566
Oct 16, 2024 $ 0.000138
-0.01%
$ 248,328 $ 460
Oct 15, 2024 $ 0.000138
-0.01%
$ 248,364 $ 580
Oct 14, 2024 $ 0.000138
-4.22%
$ 248,382 $ 424
Oct 13, 2024 $ 0.000144
-7.36%
$ 259,270 $ 590
Oct 12, 2024 $ 0.000155
-5.46%
$ 279,864 $ 633
Oct 11, 2024 $ 0.000164
+9.65%
$ 296,028 $ 602
Oct 10, 2024 $ 0.00015
+1.36%
$ 269,982 $ 586
Oct 9, 2024 $ 0.000148
+0.01%
$ 266,364 $ 573
Oct 8, 2024 $ 0.000148
-7.51%
$ 266,346 $ 595
Oct 7, 2024 $ 0.00016
+2.89%
$ 287,964 $ 639
Oct 6, 2024 $ 0.000155
-13.60%
$ 279,864 $ 534
Oct 5, 2024 $ 0.00018
-0.02%
$ 323,910 $ 647
Oct 4, 2024 $ 0.00018
+0.02%
$ 323,964 $ 674
Oct 3, 2024 $ 0.00018
-0.01%
$ 323,910 $ 658
Oct 2, 2024 $ 0.00018
+12.49%
$ 323,946 $ 681
Oct 1, 2024 $ 0.00016
+0.02%
$ 287,982 $ 616
Sep 30, 2024 $ 0.00016
+14.28%
$ 287,928 $ 601
Sep 29, 2024 $ 0.00014
-0.01%
$ 251,946 $ 484
Sep 28, 2024 $ 0.00014
+16.65%
$ 251,928 $ 487
Sep 27, 2024 $ 0.00012
-7.69%
$ 215,964 $ 425
Sep 26, 2024 $ 0.00013
-0.01%
$ 233,946 $ 507
Sep 25, 2024 $ 0.00013
+0.02%
$ 233,964 $ 480
Sep 24, 2024 $ 0.00013
-0.02%
$ 233,928 $ 438
Sep 23, 2024 $ 0.00013
+0.00%
$ 233,982 $ 513
Sep 22, 2024 $ 0.00013
+0.03%
$ 233,982 $ 495
Sep 21, 2024 $ 0.00013
-0.03%
$ 233,910 $ 454
Sep 20, 2024 $ 0.00013
+0.03%
$ 233,982 $ 497
Sep 19, 2024 $ 0.00013
+0.03%
$ 233,982 $ 462
Sep 18, 2024 $ 0.00013
+0.00%
$ 233,910 $ 465
Sep 17, 2024 $ 0.00013
-0.02%
$ 233,910 $ 457
Sep 16, 2024 $ 0.00013
+0.02%
$ 233,946 $ 455
Sep 15, 2024 $ 0.00013
-0.03%
$ 233,910 $ 562
Sep 14, 2024 $ 0.00013
-7.12%
$ 233,982 $ 426
Sep 13, 2024 $ 0.00014
-0.02%
$ 251,910 $ 484
Sep 12, 2024 $ 0.00014
+0.02%
$ 251,964 $ 428
Sep 11, 2024 $ 0.00014
-0.03%
$ 251,910 $ 486
Sep 10, 2024 $ 0.00014
+0.03%
$ 251,982 $ 501
Sep 9, 2024 $ 0.00014
-0.02%
$ 251,910 $ 508