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 22
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.

Aug 26, 2022 $0.00014
-0.10%
$252,136 $572
Aug 25, 2022 $0.00014
-0.05%
$252,114 $537
Aug 24, 2022 $0.00014
+0.01%
$252,361 $536
Aug 23, 2022 $0.00014
+0.16%
$251,984 $492
Aug 22, 2022 $0.00014
-0.46%
$251,236 $546
Aug 21, 2022 $0.00014
+0.09%
$252,192 $491
Aug 20, 2022 $0.00014
-0.02%
$251,973 $518
Aug 19, 2022 $0.00014
-0.11%
$252,427 $525
Aug 18, 2022 $0.00014
+0.15%
$252,394 $529
Aug 17, 2022 $0.00014
+0.02%
$252,211 $546
Aug 16, 2022 $0.00014
+0.07%
$252,075 $492
Aug 15, 2022 $0.00014
-0.22%
$251,879 $489
Aug 14, 2022 $0.00014
+0.02%
$252,169 $497
Aug 13, 2022 $0.00014
-0.01%
$252,228 $532
Aug 12, 2022 $0.00014
-0.05%
$251,903 $508
Aug 11, 2022 $0.00014
+0.08%
$252,159 $538
Aug 10, 2022 $0.00014
-0.20%
$251,888 $533
Aug 9, 2022 $0.00014
+0.05%
$252,228 $471
Aug 8, 2022 $0.00014
+1.18%
$252,155 $426
Aug 7, 2022 $0.000138
-1.15%
$249,203 $578
Aug 6, 2022 $0.00014
+0.02%
$252,090 $514
Aug 5, 2022 $0.00014
+1.54%
$252,054 $503
Aug 4, 2022 $0.000138
-1.47%
$248,214 $625
Aug 3, 2022 $0.00014
-0.01%
$251,946 $537
Aug 2, 2022 $0.00014
+0.16%
$251,946 $493
Aug 1, 2022 $0.00014
-0.15%
$251,558 $476
Jul 31, 2022 $0.00014
+0.00%
$251,928 $496
Jul 30, 2022 $0.00014
+0.07%
$251,910 $476
Jul 29, 2022 $0.00014
+0.47%
$251,743 $515
Jul 28, 2022 $0.000139
-0.51%
$250,552 $584
Jul 27, 2022 $0.00014
+0.30%
$251,797 $523
Jul 26, 2022 $0.000139
-0.38%
$251,087 $496
Jul 25, 2022 $0.00014
-13.06%
$252,054 $217,528
Jul 24, 2022 $0.000161
+0.01%
$289,926 $399,571
Jul 23, 2022 $0.000161
-0.01%
$289,909 $386,750
Jul 22, 2022 $0.000161
+0.01%
$289,926 $391,421
Jul 21, 2022 $0.000161
-0.01%
$289,890 $364,170
Jul 20, 2022 $0.000161
+0.00%
$289,908 $387,880
Jul 19, 2022 $0.000161
+0.00%
$289,908 $402,579
Jul 18, 2022 $0.000161
+0.00%
$289,908 $378,601
Jul 17, 2022 $0.000161
-0.01%
$289,908 $375,061
Jul 16, 2022 $0.000161
-0.01%
$289,908 $384,716
Jul 15, 2022 $0.000161
+0.01%
$289,926 $393,858
Jul 14, 2022 $0.000161
-23.32%
$289,907 $375,900
Jul 13, 2022 $0.00021
-0.01%
$378,054 $488,512
Jul 12, 2022 $0.00021
-0.01%
$378,054 $479,848
Jul 11, 2022 $0.00021
+10.56%
$378,090 $508,441
Jul 10, 2022 $0.00019
+0.01%
$341,982 $467,640
Jul 9, 2022 $0.00019
+0.00%
$341,946 $433,276
Jul 8, 2022 $0.00019
-9.52%
$341,946 $438,544