Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Action Coin Historical Data

ACTN Page 2
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Jun 5, 2025 $0.00049
-1.80%
$881,928 $1,995
Jun 4, 2025 $0.000499
+24.75%
$898,128 $1,957
Jun 3, 2025 $0.000499
+66.33%
$898,110 $1,971
Jun 2, 2025 $0.0003
-38.77%
$539,964 $1,216
Jun 1, 2025 $0.00049
-0.01%
$881,928 $1,795
May 31, 2025 $0.00049
+0.01%
$881,982 $1,786
May 30, 2025 $0.00049
-0.01%
$881,910 $1,892
May 29, 2025 $0.00049
-10.25%
$881,982 $2,110
May 28, 2025 $0.00045
+12.51%
$810,000 $1,388
May 27, 2025 $0.0004
-10.92%
$719,910 $1,507
May 26, 2025 $0.000449
+28.28%
$808,128 $1,690
May 25, 2025 $0.00035
-12.49%
$629,982 $1,314
May 24, 2025 $0.0004
-19.85%
$719,910 $1,481
May 23, 2025 $0.000351
+2.40%
$632,160 $1,415
May 22, 2025 $0.000343
+0.00%
$617,328 $1,374
May 21, 2025 $0.000343
+0.00%
$617,346 $1,331
May 20, 2025 $0.000343
-2.34%
$617,328 $1,253
May 19, 2025 $0.000351
+0.00%
$632,106 $1,094
May 15, 2025 $0.000348
-0.63%
$-- $1,323
May 14, 2025 $0.000351
-11.98%
$631,386 $1,175
May 13, 2025 $0.000398
+13.67%
$716,870 $1,455
May 12, 2025 $0.00035
-12.22%
$629,751 $1,297
May 11, 2025 $0.000399
+0.18%
$717,551 $1,582
May 10, 2025 $0.000398
+0.05%
$717,299 $1,371
May 9, 2025 $0.000399
+0.08%
$717,666 $1,507
May 8, 2025 $0.000398
-20.27%
$716,451 $1,464
May 7, 2025 $0.000499
+0.11%
$898,988 $1,938
May 6, 2025 $0.000499
-0.02%
$897,766 $1,779
May 5, 2025 $0.000499
+25.04%
$897,966 $2,096
May 4, 2025 $0.000399
+2.31%
$718,146 $1,568
May 3, 2025 $0.00039
-21.85%
$701,928 $1,359
May 2, 2025 $0.000499
-8.61%
$898,146 $1,837
May 1, 2025 $0.000546
+0.00%
$982,746 $2,040
Apr 30, 2025 $0.000546
+36.84%
$982,764 $2,144
Apr 29, 2025 $0.0005
+0.00%
$899,928 $1,676
Apr 28, 2025 $0.0005
+0.01%
$899,964 $1,657
Apr 27, 2025 $0.0005
+0.00%
$899,910 $2,132
Apr 26, 2025 $0.0005
-0.01%
$899,910 $1,774
Apr 25, 2025 $0.0005
-9.09%
$899,964 $1,842
Apr 24, 2025 $0.000655
+0.00%
$1.18 million $2,457
Apr 23, 2025 $0.000655
-0.01%
$1.18 million $2,278
Apr 22, 2025 $0.000655
+0.00%
$1.18 million $2,302
Apr 21, 2025 $0.000655
+0.00%
$1.18 million $2,570
Apr 20, 2025 $0.000655
+0.00%
$1.18 million $2,311
Apr 19, 2025 $0.000655
-18.02%
$1.18 million $2,417
Apr 18, 2025 $0.000799
+0.00%
$1.44 million $2,830
Apr 17, 2025 $0.000799
+0.00%
$1.44 million $2,993
Apr 16, 2025 $0.000799
+0.00%
$1.44 million $2,889
Apr 15, 2025 $0.000799
+0.00%
$1.44 million $2,836
Apr 14, 2025 $0.000799
+0.01%
$1.44 million $2,789