| 年份 | 开始 | 结束 | 回报 % |
|---|---|---|---|
| 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 | $0.000399 | -67.67% |
广告
ACTN 历史价格
/
历史数据 Action Coin
| 首次价格 | 2019 九月 ($0.0000439) |
|---|---|
| 最低价格 | 2019 十月 ($0.0000047) |
| 最高价格 | 2025 三月 ($0.00115) |
| 最佳年份 | 2020 |
| 最差年份 | 2021 |
| 最佳月份 | 一月 |
| 最差月份 | 五月 |
历史价格 Action Coin
表格
Action Coin 历史统计数据
| 年份 | 价格 | 最高 价格 | 最低 价格 | Close | 平均 市值 | 平均 交易量 | 最高 交易量 | 供应量 | 波动率 |
|---|---|---|---|---|---|---|---|---|---|
| 2019 | $0.0000237 | $0.0000453 | $0.0000017 | $0.0000104 | $0 | $7 | $185 | 0 | 2.4 千% |
| 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 千 | 0 | 263% |
| 2024 | $0.000128 | $0.000180 | $0.0000600 | $0.000129 | $0 | $469 | $1.2 千 | 0 | 119% |
| 2025 | $0.000463 | $0.00125 | $0.0000850 | $0.000399 | $0 | $1.7 千 | $5 千 | 0 | 173% |
Action Coin 年度回报
Action Coin 每月
| 年份 | 1 月 | 2 月 | 3 月 | 4 月 | 五月 | 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 | -8.37% O:$0.00 C:$0.00 |
ACTN OHLC 数据
| 日期 | 开市 | 高 | 低 | 闭市 | 交易量 | 交易量(ACTN) | 市值 |
|---|---|---|---|---|---|---|---|
| 06/17/2025 | $0.000449 | $0.000449 | $0.000399 | $0.000399 | $1.4 千 | 3,485,019 | $0 |
| 06/16/2025 | $0.000449 | $0.000449 | $0.000449 | $0.000449 | $1.8 千 | 3,980,115 | $0 |
| 06/15/2025 | $0.000449 | $0.000449 | $0.000449 | $0.000449 | $1.6 千 | 3,474,896 | $0 |
| 06/14/2025 | $0.000399 | $0.000449 | $0.000399 | $0.000449 | $1.8 千 | 3,991,030 | $0 |
| 06/13/2025 | $0.000399 | $0.000399 | $0.000399 | $0.000399 | $1.4 千 | 3,604,955 | $0 |
| 06/12/2025 | $0.000399 | $0.000399 | $0.000399 | $0.000399 | $1.3 千 | 3,333,956 | $0 |
| 06/11/2025 | $0.000449 | $0.000449 | $0.000399 | $0.000399 | $1.6 千 | 3,858,083 | $0 |
| 06/10/2025 | $0.000449 | $0.000449 | $0.000449 | $0.000449 | $1.5 千 | 3,369,419 | $0 |
| 06/09/2025 | $0.000490 | $0.000490 | $0.000449 | $0.000449 | $1.6 千 | 3,424,980 | $0 |
| 06/08/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 千 | 3,739,702 | $0 |
| 06/07/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 千 | 3,681,225 | $0 |
| 06/06/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.7 千 | 3,475,601 | $0 |
| 06/05/2025 | $0.000499 | $0.000546 | $0.000490 | $0.000490 | $2 千 | 3,885,943 | $0 |
| 06/04/2025 | $0.000400 | $0.000499 | $0.000200 | $0.000499 | $2 千 | 5,260,060 | $0 |
| 06/03/2025 | $0.000300 | $0.000546 | $0.000300 | $0.000400 | $1.6 千 | 3,426,556 | $0 |
| 06/02/2025 | $0.000490 | $0.000546 | $0.000200 | $0.000300 | $1.2 千 | 3,300,427 | $0 |
| 06/01/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 千 | 3,663,678 | $0 |
| 05/31/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.8 千 | 3,644,227 | $0 |
| 05/30/2025 | $0.000490 | $0.000490 | $0.000490 | $0.000490 | $1.9 千 | 3,862,417 | $0 |
| 05/29/2025 | $0.000546 | $0.000546 | $0.000490 | $0.000490 | $2.1 千 | 3,970,267 | $0 |
| 05/28/2025 | $0.000400 | $0.000546 | $0.000400 | $0.000546 | $1.7 千 | 3,636,348 | $0 |
| 05/27/2025 | $0.000449 | $0.000499 | $0.000390 | $0.000400 | $1.5 千 | 3,481,276 | $0 |
| 05/26/2025 | $0.000350 | $0.000499 | $0.000300 | $0.000449 | $1.7 千 | 4,306,563 | $0 |
| 05/25/2025 | $0.000400 | $0.000400 | $0.000350 | $0.000350 | $1.3 千 | 3,528,483 | $0 |
| 05/24/2025 | $0.000499 | $0.000499 | $0.000300 | $0.000400 | $1.5 千 | 3,212,371 | $0 |
| 05/23/2025 | $0.000343 | $0.000499 | $0.000343 | $0.000499 | $2 千 | 5,318,648 | $0 |
| 05/22/2025 | $0.000343 | $0.000343 | $0.000343 | $0.000343 | $1.4 千 | 4,005,834 | $0 |
| 05/21/2025 | $0.000343 | $0.000343 | $0.000343 | $0.000343 | $1.3 千 | 3,880,379 | $0 |
| 05/20/2025 | $0.000351 | $0.000351 | $0.000343 | $0.000343 | $1.3 千 | 3,624,122 | $0 |
| 05/19/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.1 千 | 3,115,437 | $0 |
| 05/18/2025 | $0.000351 | $0.000351 | $0.000351 | $0.000351 | $1.2 千 | 3,406,649 | $0 |
相近货币
| 货币 | 价格 | 市值 | 24小时交易量 | 供应量 | 1小时 | 24小时 | ||
|---|---|---|---|---|---|---|---|---|
 | e-Gulden (EFL) 历史价格 | $1,306,314 | $34 | 21 M | 0.85% | 1.86% | ||
 | XAYA (CHI) 历史价格 | $1,280,735 | $24 | 56.1 M | 0% | 0.09% | ||
 | AuroraCoin (AUR) 历史价格 | $421,391 | $356 | 15.4 M | -2.03% | 14.44% | ||
 | DogeCash (DOGEC) 历史价格 | $41,654 | $3 | 21 M | 1.11% | -7.46% | ||
 | Bitcoin (BTC) 历史价格 | $2,094,635,215,761 | $32,404,283,026 | 19.9 M | 0.85% | -1.59% | ||
 | Bitcoin Cash (BCH) 历史价格 | $9,470,617,076 | $497,618,500 | 19.9 M | 2.34% | 0.03% | ||
 | Bitcoin SV (BCHSV) 历史价格 | $609,272,724 | $169,325,883 | 19.3 M | 0.18% | -3.00% | ||
 | Bitcoin Diamond (BCD) 历史价格 | $5,425,078 | $107,943 | 186.5 M | -0.78% | -6.46% | ||
 | Zaif Token (ZAIF) 历史价格 | $0 | $496 | 0 | -0.81% | -0.75% |