Action Coin Historical Data

ACTN
Download
Date Close Price change Market cap Trading volume
Jul 7 $ 0.000338
-0.30%
$ -- $ 2,528
Jun 30 $ 0.00032
-8.32%
$ 610,128 $ 7,887
Jun 23 $ 0.000349
-12.53%
$ 628,182 $ 7,863
Jun 16 $ 0.000399
-11.15%
$ 718,128 $ 9,026
Jun 9 $ 0.000449
-8.36%
$ 808,182 $ 9,323
Jun 2 $ 0.00049
+0.00%
$ 881,928 $ 10,645
May 26 $ 0.00049
+39.99%
$ 881,928 $ 12,168
May 19 $ 0.0004
+13.89%
$ 629,982 $ 7,948
May 12 $ 0.000348
-12.56%
$ -- $ 5,250
May 5 $ 0.000398
-0.12%
$ 717,551 $ 10,156
Apr 28 $ 0.000399
-20.20%
$ 718,146 $ 12,280
Apr 21 $ 0.0005
-23.67%
$ 899,910 $ 15,353
Apr 14 $ 0.000655
-18.02%
$ 1.18 million $ 16,755
Apr 7 $ 0.000799
+14.15%
$ 1.44 million $ 17,911
Mar 31 $ 0.0007
-21.24%
$ 1.26 million $ 11,956
Mar 24 $ 0.000889
-11.03%
$ 1.6 million $ 19,968
Mar 17 $ 0.000999
-16.75%
$ 1.8 million $ 21,414
Mar 10 $ 0.00086
+4.96%
$ 1.64 million $ 19,153
Mar 3 $ 0.000819
+64.79%
$ 1.47 million $ 12,000
Feb 24 $ 0.000497
+107.10%
$ 894,564 $ 9,569
Feb 17 $ 0.000235
+57.74%
$ 431,946 $ 4,545
Feb 10 $ 0.000149
-9.70%
$ 268,146 $ 3,633
Feb 3 $ 0.000165
+0.29%
$ 296,964 $ 3,696
Jan 27 $ 0.000164
+5.48%
$ 296,082 $ 4,564
Jan 20 $ 0.000156
-2.51%
$ 280,710 $ 3,490
Jan 13 $ 0.00016
+24.02%
$ 287,982 $ 3,567
Jan 6 $ 0.000129
+0.02%
$ 232,110 $ 2,725
Dec 30 $ 0.000129
-4.42%
$ 232,110 $ 2,785
Dec 16 $ 0.00016
+23.08%
$ -- $ 2,765
Dec 9 $ 0.00013
+0.01%
$ 233,928 $ 2,715
Dec 2 $ 0.00013
-0.02%
$ 233,982 $ 2,362
Nov 25 $ 0.00013
+0.01%
$ 233,964 $ 3,352
Nov 18 $ 0.00013
+0.00%
$ 233,946 $ 2,794
Nov 11 $ 0.00013
+0.01%
$ 233,982 $ 2,905
Nov 4 $ 0.00013
-16.10%
$ 233,964 $ 3,180
Oct 28 $ 0.000155
+0.02%
$ 278,964 $ 3,781
Oct 21 $ 0.000155
+14.54%
$ 278,910 $ 3,348
Oct 14 $ 0.000135
-6.09%
$ 243,529 $ 4,234
Oct 7 $ 0.000155
+0.00%
$ 259,270 $ 3,628
Sep 30 $ 0.00018
+28.56%
$ 279,864 $ 3,877
Sep 23 $ 0.00014
+7.67%
$ 251,946 $ 2,850
Sep 16 $ 0.00013
+0.00%
$ 233,982 $ 2,790
Sep 9 $ 0.00013
-7.14%
$ 233,910 $ 2,834
Sep 2 $ 0.00014
-0.01%
$ 251,964 $ 3,104
Aug 26 $ 0.00014
+0.01%
$ 251,982 $ 3,497
Aug 19 $ 0.00014
+16.68%
$ 251,946 $ 2,870
Aug 12 $ 0.00012
-0.01%
$ 215,946 $ 2,418
Aug 5 $ 0.00012
+19.98%
$ 215,982 $ 2,690
Jul 29 $ 0.00018
+37.42%
$ 323,946 $ 4,394
Jul 22 $ 0.000131
+45.53%
$ 235,728 $ 2,552
Download