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 20
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 4, 2022 $0.00019
-0.15%
$341,945 $677
Dec 3, 2022 $0.00019
+0.15%
$342,239 $637
Dec 2, 2022 $0.00019
-0.05%
$341,643 $688
Dec 1, 2022 $0.00019
+0.08%
$341,966 $619
Nov 30, 2022 $0.00019
-0.07%
$341,880 $727
Nov 29, 2022 $0.00019
+0.07%
$342,165 $680
Nov 28, 2022 $0.00019
-0.43%
$341,995 $667
Nov 27, 2022 $0.000191
+0.49%
$344,101 $655
Nov 26, 2022 $0.00019
+0.12%
$342,262 $687
Nov 25, 2022 $0.00019
+0.10%
$342,034 $752
Nov 24, 2022 $0.00019
+0.18%
$341,590 $630
Nov 23, 2022 $0.00019
+0.04%
$341,190 $658
Nov 22, 2022 $0.00019
-0.22%
$341,408 $605
Nov 21, 2022 $0.00019
-2.05%
$342,103 $686
Nov 20, 2022 $0.000194
+2.09%
$348,885 $794
Nov 19, 2022 $0.00019
+0.11%
$341,852 $647
Nov 18, 2022 $0.00019
-0.14%
$341,486 $695
Nov 17, 2022 $0.00019
+18.87%
$342,006 $712
Nov 16, 2022 $0.00016
+0.03%
$287,646 $637
Nov 15, 2022 $0.00016
+0.03%
$287,387 $621
Nov 14, 2022 $0.00016
-0.29%
$287,198 $544
Nov 13, 2022 $0.00016
+0.19%
$288,368 $665
Nov 12, 2022 $0.00016
+0.58%
$288,010 $600
Nov 11, 2022 $0.000159
-18.61%
$285,877 $513
Nov 10, 2022 $0.000195
+0.67%
$351,297 $741
Nov 9, 2022 $0.000195
+193.19%
$350,263 $729
Nov 8, 2022 $0.0000664
-27.97%
$119,585 $216
Nov 7, 2022 $0.0000922
-39.03%
$165,972 $326
Nov 6, 2022 $0.000151
+0.45%
$272,354 $578
Nov 5, 2022 $0.000151
+0.07%
$271,243 $541
Nov 4, 2022 $0.000151
-0.05%
$271,117 $565
Nov 3, 2022 $0.000151
+0.10%
$271,158 $495
Nov 2, 2022 $0.00015
-0.04%
$270,765 $498
Nov 1, 2022 $0.00015
-0.04%
$270,699 $515
Oct 31, 2022 $0.00015
-0.05%
$270,674 $561
Oct 30, 2022 $0.00015
-0.13%
$270,718 $554
Oct 29, 2022 $0.000151
-0.12%
$270,931 $545
Oct 28, 2022 $0.000151
+0.05%
$271,243 $583
Oct 27, 2022 $0.000151
+0.00%
$271,130 $526
Oct 26, 2022 $0.000151
+0.15%
$271,383 $478
Oct 25, 2022 $0.000151
-0.06%
$270,963 $582
Oct 24, 2022 $0.000151
+0.08%
$271,045 $554
Oct 23, 2022 $0.000151
+0.01%
$271,076 $488
Oct 22, 2022 $0.000151
+0.08%
$271,262 $564
Oct 21, 2022 $0.000151
+0.04%
$271,053 $603
Oct 20, 2022 $0.00015
-2.64%
$270,856 $644
Oct 19, 2022 $0.000155
+0.06%
$278,340 $591
Oct 18, 2022 $0.000155
-3.11%
$278,210 $605
Oct 17, 2022 $0.00016
+0.01%
$287,239 $626
Oct 16, 2022 $0.00016
+0.10%
$287,293 $556