| 年 | 開始 | 終了 | リターン % |
|---|---|---|---|
| 2019 | $0.0000445 | $0.0000104 | |
| 2020 | $0.0000131 | $0.000147 | -91.13% |
| 2021 | $0.000153 | $0.000294 | -48.00% |
| 2022 | $0.000264 | $0.000150 | 75.71% |
| 2023 | $0.000150 | $0.000150 | -0.0200013% |
| 2024 | $0.000150 | $0.000129 | 16.29% |
| 2025 | $0.000129 | $0.000400 | -67.75% |
広告
Action Coin (ACTN) 価格推移
Action Coinの歴史的な価格、年々のデータ、過去 最高 値、2019年からの月次および日次の価格統計
| 最初の価格 | 2019 9月 ($0.0000439) |
|---|---|
| 過去 最 安値 | 2019 10月 ($0.0000047) |
| 過去 最高 値 | 2025 3月 ($0.00115) |
| ベストイヤー | 2020 |
| ワーストイヤー | 2021 |
| ベスト月 | 1月 |
| ワースト月 | 5月 |
価格 推移 グラフ
2019年～2025年のAction Coin推移
| 年 | 価格 | 最大 価格 | 最小 価格 | Close | AVG. マーケットキャップ | AVG. 取引量 | 最大 取引量 | 供給量 | 変動性 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.0000237 | $0.0000453 | $0.0000017 | $0.0000104 | $0 | $7 | $185 | 0 | 2.4 T% |
| 2020 | $0.000132 | $0.00156 | $0.0000125 | $0.000147 | $0 | $13 | $461 | 0 | 425% |
| 2021 | $0.000200 | $0.00101 | $0.0000173 | $0.000294 | $0 | $36 | $828 | 0 | 492% |
| 2022 | $0.000129 | $0.000384 | $0.0000500 | $0.000150 | $0 | $174 | $778 | 0 | 224% |
| 2023 | $0.000168 | $0.000340 | $0.0000750 | $0.000150 | $0 | $623 | $1.4 T | 0 | 263% |
| 2024 | $0.000128 | $0.000180 | $0.0000600 | $0.000129 | $0 | $469 | $1.2 T | 0 | 119% |
| 2025 | $0.000464 | $0.00125 | $0.0000850 | $0.000400 | $0 | $1.7 T | $5 T | 0 | 171% |
Action Coin の騰落率
Action Coin 月別騰落率
| 年 | 1 月 | 2 月 | 3 月 | 4 月 | 5月 | 6 月 | 7 月 | 8 月 | 9 月 | 10 月 | 11 月 | 12 月 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2019 | -96.00% O:$0.00 C:$0.00 | 1,224.10% O:$0.00 C:$0.00 | -16.59% O:$0.00 C:$0.00 | -47.38% O:$0.00 C:$0.00 | ||||||||
| 2020 | 177.99% O:$0.00 C:$0.00 | 28.95% O:$0.00 C:$0.00 | -45.99% O:$0.00 C:$0.00 | 1,508.81% O:$0.00 C:$0.00 | -24.18% O:$0.00 C:$0.00 | -26.56% O:$0.00 C:$0.00 | -14.46% O:$0.00 C:$0.00 | 33.82% O:$0.00 C:$0.00 | -27.86% O:$0.00 C:$0.00 | -3.09% O:$0.00 C:$0.00 | -35.51% O:$0.00 C:$0.00 | 59.79% O:$0.00 C:$0.00 |
| 2021 | 7.09% O:$0.00 C:$0.00 | 151.42% O:$0.00 C:$0.00 | -13.29% O:$0.00 C:$0.00 | 11.72% O:$0.00 C:$0.00 | -51.16% O:$0.00 C:$0.00 | -15.97% O:$0.00 C:$0.00 | -84.03% O:$0.00 C:$0.00 | 35.97% O:$0.00 C:$0.00 | -12.34% O:$0.00 C:$0.00 | 186.22% O:$0.00 C:$0.00 | 332.28% O:$0.00 C:$0.00 | -20.44% O:$0.00 C:$0.00 |
| 2022 | -54.38% O:$0.00 C:$0.00 | -13.07% O:$0.00 C:$0.00 | -15.74% O:$0.00 C:$0.00 | 41.71% O:$0.00 C:$0.00 | -30.26% O:$0.00 C:$0.00 | 9.90% O:$0.00 C:$0.00 | 10.18% O:$0.00 C:$0.00 | -19.09% O:$0.00 C:$0.00 | 26.21% O:$0.00 C:$0.00 | -21.05% O:$0.00 C:$0.00 | ||
| 2023 | 13.30% O:$0.00 C:$0.00 | -5.00% O:$0.00 C:$0.00 | 57.89% O:$0.00 C:$0.00 | -63.67% O:$0.00 C:$0.00 | 69.75% O:$0.00 C:$0.00 | -20.01% O:$0.00 C:$0.00 | 3.04% O:$0.00 C:$0.00 | -2.30% O:$0.00 C:$0.00 | 0.68% O:$0.00 C:$0.00 | -33.33% O:$0.00 C:$0.00 | 50.01% O:$0.00 C:$0.00 | |
| 2024 | 6.64% O:$0.00 C:$0.00 | -0.06% O:$0.00 C:$0.00 | -24.96% O:$0.00 C:$0.00 | -24.99% O:$0.00 C:$0.00 | -0.03% O:$0.00 C:$0.00 | 0.04% O:$0.00 C:$0.00 | 61.10% O:$0.00 C:$0.00 | -3.44% O:$0.00 C:$0.00 | 14.27% O:$0.00 C:$0.00 | -3.11% O:$0.00 C:$0.00 | -16.14% O:$0.00 C:$0.00 | -0.78% O:$0.00 C:$0.00 |
| 2025 | 23.26% O:$0.00 C:$0.00 | 106.33% O:$0.00 C:$0.00 | 170.99% O:$0.00 C:$0.00 | -38.57% O:$0.00 C:$0.00 | -10.25% O:$0.00 C:$0.00 | -100% O:$0.00 C:$0 |
ACTN OHLC 価格推移
| 日付 | オープン | 高値 | 安値 | クローズ | 取引量 | 取引量(ACTN) | マーケットキャップ |
|---|---|---|---|---|---|---|---|
| 06/03/2025 | $0.000300 | $0.000546 | $0.000300 | $0.000400 | $1.6 T | 3,426,556 | $0 |
| 06/02/2025 | $0.000490 | $0.000546 | $0.000200 | $0.000300 | $1.2 T | 3,300,427 | $0 |
| 06/01/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 T | 3,663,678 | $0 |
| 05/31/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 T | 3,644,227 | $0 |
| 05/30/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.9 T | 3,862,417 | $0 |
| 05/29/2025 | $0.000546 | $0.000546 | $0.000490 | $0.000490 | $2.1 T | 3,970,267 | $0 |
| 05/28/2025 | $0.000400 | $0.000546 | $0.000400 | $0.000546 | $1.7 T | 3,636,348 | $0 |
| 05/27/2025 | $0.000449 | $0.000499 | $0.000390 | $0.000400 | $1.5 T | 3,481,276 | $0 |
| 05/26/2025 | $0.000350 | $0.000499 | $0.000300 | $0.000449 | $1.7 T | 4,306,563 | $0 |
| 05/25/2025 | $0.000400 | $0.000400 | $0.000350 | $0.000350 | $1.3 T | 3,528,483 | $0 |
| 05/24/2025 | $0.000499 | $0.000499 | $0.000300 | $0.000400 | $1.5 T | 3,212,371 | $0 |
| 05/23/2025 | $0.000343 | $0.000499 | $0.000343 | $0.000499 | $2 T | 5,318,648 | $0 |
| 05/22/2025 | $0.000343 | $0.000343 | $0.000343 | $0.000343 | $1.4 T | 4,005,834 | $0 |
| 05/21/2025 | $0.000343 | $0.000343 | $0.000343 | $0.000343 | $1.3 T | 3,880,379 | $0 |
| 05/20/2025 | $0.000351 | $0.000351 | $0.000343 | $0.000343 | $1.3 T | 3,624,122 | $0 |
| 05/19/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.1 T | 3,115,437 | $0 |
| 05/18/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.2 T | 3,406,649 | $0 |
| 05/17/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.3 T | 3,655,383 | $0 |
| 05/16/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.2 T | 3,373,545 | $0 |
| 05/15/2025 | $0.000351 | $0.000351 | $0.000348 | $0.000351 | $1.4 T | 3,898,561 | $0 |
| 05/14/2025 | $0.000399 | $0.000399 | $0.000351 | $0.000351 | $1.2 T | 3,090,479 | $0 |
| 05/13/2025 | $0.000350 | $0.000399 | $0.000350 | $0.000399 | $1.5 T | 4,087,487 | $0 |
| 05/12/2025 | $0.000399 | $0.000399 | $0.000350 | $0.000350 | $1.3 T | 3,488,325 | $0 |
| 05/11/2025 | $0.000399 | $0.000399 | $0.000399 | $0.000399 | $1.6 T | 3,967,663 | $0 |
| 05/10/2025 | $0.000399 | $0.000399 | $0.000390 | $0.000399 | $1.4 T | 3,452,308 | $0 |
| 05/09/2025 | $0.000399 | $0.000399 | $0.000399 | $0.000399 | $1.5 T | 3,781,066 | $0 |
| 05/08/2025 | $0.000499 | $0.000499 | $0.000399 | $0.000399 | $1.5 T | 3,597,402 | $0 |
| 05/07/2025 | $0.000499 | $0.000499 | $0.000499 | $0.000499 | $1.9 T | 3,880,448 | $0 |
| 05/06/2025 | $0.000499 | $0.000499 | $0.000499 | $0.000499 | $1.8 T | 3,567,404 | $0 |
| 05/05/2025 | $0.000399 | $0.000499 | $0.000399 | $0.000499 | $2.1 T | 4,317,437 | $0 |
| 05/04/2025 | $0.000390 | $0.000399 | $0.000390 | $0.000399 | $1.6 T | 4,003,003 | $0 |
似たコイン
| コイン | 価格 | マーケットキャップ | 24時間取引量 | 1時間 | 24時間 | ||
|---|---|---|---|---|---|---|---|
 | e-Gulden (EFL) 価格推移 | $0.1039 | $2,181,932 | $22 | 8.21% | 9.25% | |
 | XAYA (CHI) 価格推移 | $0.0267 | $1,498,494 | $139 | 0% | 0% | |
 | AuroraCoin (AUR) 価格推移 | $0.0294 | $453,324 | $200 | -15.61% | -10.29% | |
 | DogeCash (DOGEC) 価格推移 | $0.00210 | $44,213 | $13 | -0.04% | -5.71% | |
 | Bitcoin (BTC) 価格推移 | $104,682 | $2,079,670,261,157 | $27,360,133,521 | -0.68% | -0.83% | |
 | Bitcoin Cash (BCH) 価格推移 | $401.68 | $7,981,884,815 | $238,904,613 | -1.32% | -0.48% | |
 | Bitcoin SV (BCHSV) 価格推移 | $33.41 | $643,649,693 | $134,510,808 | -1.51% | -2.09% | |
 | Bitcoin Diamond (BCD) 価格推移 | $0.0312 | $5,822,308 | $164,870 | -0.48% | 0.39% | |
 | TranslateMe Network Token (TMN) 価格推移 | $0.000840 | $0 | $25 | -0.54% | -0.68% |