ACTN Historical USD Price
Daily close · Sep 29, 2019 → Oct 12, 2020Daily price history
Sep 11, 2020 → Oct 12, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-10-12 | $0.0001235 | $0.00013415 | $0.00012089 | $0.00013159 | $0.00 |
| 2020-10-11 | $0.00012303 | $0.00012437 | $0.00012271 | $0.00012359 | $0.01 |
| 2020-10-09 | $0.00011568 | $0.00012146 | $0.00011484 | $0.00012056 | $0.00 |
| 2020-10-08 | $0.00013673 | $0.00013762 | $0.00011325 | $0.0001157 | $2.21 |
| 2020-10-07 | $0.00013626 | $0.00022203 | $0.00013356 | $0.00013663 | $18.20 |
| 2020-10-06 | $0.00014136 | $0.00014183 | $0.000135 | $0.00013619 | $0.00 |
| 2020-10-05 | $0.00014095 | $0.00014192 | $0.00013969 | $0.00014136 | $0.00 |
| 2020-10-04 | $0.00013914 | $0.00014144 | $0.0001382 | $0.00014093 | $0.00 |
| 2020-10-02 | $0.00014449 | $0.00014491 | $0.00013454 | $0.00013821 | $0.00 |
| 2020-10-01 | $0.00014753 | $0.00015101 | $0.00014201 | $0.00014472 | $0.00 |
| 2020-09-30 | $0.00014743 | $0.00014788 | $0.00014472 | $0.0001473 | $0.00 |
| 2020-09-29 | $0.00014482 | $0.00014771 | $0.00014414 | $0.00014734 | $0.00 |
| 2020-09-28 | $0.00014703 | $0.000176 | $0.00014499 | $0.0001453 | $2.42 |
| 2020-09-27 | $0.00014524 | $0.00014799 | $0.00014301 | $0.00014646 | $0.00 |
| 2020-09-26 | $0.00014433 | $0.00021149 | $0.00014332 | $0.00014522 | $12.25 |
| 2020-09-25 | $0.00014305 | $0.00014656 | $0.0001387 | $0.00014404 | $0.00 |
| 2020-09-24 | $0.00012813 | $0.00020648 | $0.00012715 | $0.00014306 | $8.05 |
| 2020-09-23 | $0.00013761 | $0.00013768 | $0.00012706 | $0.00012814 | $0.69 |
| 2020-09-22 | $0.00013619 | $0.00013843 | $0.00013444 | $0.00013761 | $0.00 |
| 2020-09-21 | $0.00012606 | $0.00013966 | $0.0001137 | $0.00013658 | $0.00 |
| 2020-09-20 | $0.00015401 | $0.00015401 | $0.00012442 | $0.00012607 | $0.09 |
| 2020-09-19 | $0.00012674 | $0.00015443 | $0.0001246 | $0.00015403 | $0.24 |
| 2020-09-18 | $0.00012843 | $0.00012927 | $0.00012417 | $0.00012643 | $0.00 |
| 2020-09-17 | $0.00012035 | $0.00012987 | $0.00012001 | $0.00012839 | $0.00 |
| 2020-09-16 | $0.00012011 | $0.0001228 | $0.00011734 | $0.0001204 | $0.00 |
| 2020-09-15 | $0.00012438 | $0.0001258 | $0.00011972 | $0.00012016 | $0.00 |
| 2020-09-14 | $0.00012078 | $0.00012644 | $0.00011764 | $0.00012419 | $0.00 |
| 2020-09-13 | $0.0001279 | $0.00012827 | $0.00011717 | $0.00012074 | $0.00 |
| 2020-09-12 | $0.00012333 | $0.00012792 | $0.00012078 | $0.0001279 | $0.01 |
| 2020-09-11 | $0.00011811 | $0.00012368 | $0.00011421 | $0.00012337 | $0.00 |