Action Coin Historical Data

ACTN
Download
Date Close Price change Market cap Trading volume
Jul 2025 $ 0.000338
+13.03%
$ -- $ 10,694
Jun 2025 $ 0.000349
-28.78%
$ 538,164 $ 44,886
May 2025 $ 0.00049
-10.25%
$ 881,982 $ 43,426
Apr 2025 $ 0.000546
-38.57%
$ 982,764 $ 69,225
Mar 2025 $ 0.000889
+170.99%
$ 1.6 million $ 93,498
Feb 2025 $ 0.000328
+106.33%
$ 590,328 $ 20,954
Jan 2025 $ 0.000164
+27.48%
$ 286,110 $ 16,430
Dec 2024 $ 0.000129
-0.75%
$ 232,146 $ 10,271
Nov 2024 $ 0.00013
-16.14%
$ 233,946 $ 14,892
Oct 2024 $ 0.000155
-3.11%
$ 278,964 $ 17,753
Sep 2024 $ 0.00016
+14.27%
$ 287,928 $ 14,682
Aug 2024 $ 0.00014
-3.44%
$ 251,964 $ 15,300
Jul 2024 $ 0.000145
+61.10%
$ 260,946 $ 11,618
Jun 2024 $ 0.00009
+0.01%
$ 161,982 $ 9,953
May 2024 $ 0.00009
+0.00%
$ 161,910 $ 10,249
Apr 2024 $ 0.00009
-24.99%
$ 161,964 $ 11,813
Mar 2024 $ 0.00012
-24.97%
$ 215,928 $ 16,143
Feb 2024 $ 0.00016
-0.06%
$ 287,748 $ 16,943
Jan 2024 $ 0.00016
+6.65%
$ 287,910 $ 18,295
Dec 2023 $ 0.00015
+50.02%
$ 269,982 $ 15,905
Nov 2023 $ 0.0001
-33.40%
$ 179,982 $ 15,809
Oct 2023 $ 0.00015
+0.64%
$ 270,137 $ 16,831
Sep 2023 $ 0.000149
-2.81%
$ 268,475 $ 16,467
Aug 2023 $ 0.000154
+3.77%
$ 276,393 $ 17,712
Jul 2023 $ 0.000148
-19.99%
$ 266,301 $ 22,686
Jun 2023 $ 0.000185
+69.83%
$ 332,984 $ 18,123
May 2023 $ 0.000109
-63.97%
$ 196,034 $ 27,349
Apr 2023 $ 0.000302
+58.65%
$ 543,359 $ 19,384
Mar 2023 $ 0.00019
-4.96%
$ 342,808 $ 22,560
Feb 2023 $ 0.000201
-49.58%
$ 361,089 $ 31,534
Jan 2023 $ 0.000397
+165.08%
$ 715,499 $ 28,500
Dec 2022 $ 0.00015
-21.01%
$ 269,904 $ 17,548
Nov 2022 $ 0.00019
+26.25%
$ 341,880 $ 18,379
Oct 2022 $ 0.00015
+7.32%
$ 270,674 $ 17,343
Sep 2022 $ 0.00014
+0.03%
$ 252,089 $ 15,176
Aug 2022 $ 0.00014
+0.00%
$ -- $ 16,037
Jul 2022 $ 0.00014
-48.16%
$ -- $ 11.76 million
Jun 2022 $ 0.00027
+177.53%
$ 485,982 $ 13.96 million
May 2022 $ 0.0000973
-41.01%
$ -- $ 312
Apr 2022 $ 0.000165
+67.58%
$ -- $ 645
Mar 2022 $ 0.0000984
-16.02%
$ -- $ 260
Feb 2022 $ 0.000117
-16.34%
$ -- $ 537
Jan 2022 $ 0.000127
-57.02%
$ -- $ 486
Dec 2021 $ 0.000295
-20.12%
$ -- $ 1,600
Nov 2021 $ 0.00037
+331.52%
$ -- $ 3,645
Oct 2021 $ 0.0000858
+167.52%
$ -- $ 1,041
Sep 2021 $ 0.0000299
-15.71%
$ -- $ 356
Aug 2021 $ 0.0000341
+34.42%
$ -- $ 845
Jul 2021 $ 0.0000469
-74.21%
$ -- $ 439
Jun 2021 $ 0.000182
-4.04%
$ -- $ 221
Download