ACTN Historical USD Price
Daily close · Jul 16, 2024 → Jul 15, 2025Daily price history
Jun 16, 2025 → Jul 15, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-07-15 | $0.00033795 | $0.00033795 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-14 | $0.00033795 | $0.00033795 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-13 | $0.00033795 | $0.00033795 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-12 | $0.00033795 | $0.00033795 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-11 | $0.00033795 | $0.00033795 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-10 | $0.00033795 | $0.00033795 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-09 | $0.00033795 | $0.00033795 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-08 | $0.00033796 | $0.00033799 | $0.00033795 | $0.00033795 | $1,236.47 |
| 2025-07-07 | $0.00033896 | $0.00033899 | $0.00033795 | $0.00033796 | $1,287.33 |
| 2025-07-06 | $0.00031997 | $0.00033899 | $0.00031995 | $0.00033896 | $1,323.90 |
| 2025-07-05 | $0.00031997 | $0.00031999 | $0.00031995 | $0.00031997 | $1,136.93 |
| 2025-07-04 | $0.00034896 | $0.00034899 | $0.00031995 | $0.00031997 | $1,894.11 |
| 2025-07-03 | $0.00034897 | $0.00034899 | $0.00034895 | $0.00034896 | $1,295.13 |
| 2025-07-02 | $0.00034895 | $0.00034899 | $0.00021895 | $0.00034897 | $1,214.44 |
| 2025-07-01 | $0.00029898 | $0.00034899 | $0.00029895 | $0.00034895 | $1,316.50 |
| 2025-06-30 | $0.00034899 | $0.00034899 | $0.00029895 | $0.00029898 | $1,045.43 |
| 2025-06-29 | $0.00034896 | $0.00034899 | $0.00034895 | $0.00034899 | $1,354.12 |
| 2025-06-28 | $0.00034896 | $0.00034899 | $0.00034895 | $0.00034896 | $1,271.59 |
| 2025-06-27 | $0.00034896 | $0.00034899 | $0.00034895 | $0.00034896 | $1,391.25 |
| 2025-06-26 | $0.00034897 | $0.00034899 | $0.00034895 | $0.00034896 | $1,272.18 |
| 2025-06-25 | $0.00034895 | $0.00034899 | $0.00034895 | $0.00034897 | $1,223.32 |
| 2025-06-24 | $0.00034899 | $0.00034899 | $0.00034895 | $0.00034895 | $1,225.84 |
| 2025-06-23 | $0.00039896 | $0.00039899 | $0.00034895 | $0.00034899 | $1,321.55 |
| 2025-06-22 | $0.00039895 | $0.00039899 | $0.00039895 | $0.00039896 | $1,487.69 |
| 2025-06-21 | $0.00039895 | $0.00039899 | $0.00039895 | $0.00039895 | $1,375.73 |
| 2025-06-20 | $0.00039896 | $0.00039899 | $0.00039895 | $0.00039895 | $1,503.24 |
| 2025-06-19 | $0.00039899 | $0.00039899 | $0.00039895 | $0.00039896 | $1,369.66 |
| 2025-06-18 | $0.00039895 | $0.00039899 | $0.00039895 | $0.00039899 | $1,572.58 |
| 2025-06-17 | $0.00044897 | $0.00044899 | $0.00039895 | $0.00039895 | $1,417.80 |
| 2025-06-16 | $0.00044899 | $0.00044899 | $0.00044895 | $0.00044897 | $1,786.95 |