BTC$84,085.34
ETH$2,570.94
USDT$0.9991
BNB$754.86
XRP$1.42
SOL$112.81
TRX$0.3316
BEAM$0.6021
STETH$2,563.39
ZEC$1,329.06
HYPE$87.68
DOGE$0.08788
LINK$13.51
WBTC$84,641.61
USDS$1.00
XMR$535.86
WBT$82.85
ADA$0.254
WEETH$2,840.38
LEO$8.89
NEAR$5.87
AUTO$95.19
RAIN$0.01031
XLM$0.2025
Fig. 01 · Daily closes
ACTSOL price history
717 daily closes since October 26, 2024, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.
| Date | Close | Change |
|---|---|---|
| Jan 15, 2026 | $0.02629 | -0.11% |
| Jan 14, 2026 | $0.02632 | +6.26% |
| Jan 13, 2026 | $0.02477 | 0.00% |
| Jan 12, 2026 | $0.02477 | +3.64% |
| Jan 11, 2026 | $0.0239 | -5.27% |
| Jan 10, 2026 | $0.02523 | +1.04% |
| Jan 9, 2026 | $0.02497 | -0.79% |
| Jan 8, 2026 | $0.02517 | +2.44% |
| Jan 7, 2026 | $0.02457 | -5.03% |
| Jan 6, 2026 | $0.02587 | -6.27% |
| Jan 5, 2026 | $0.0276 | +1.28% |
| Jan 4, 2026 | $0.02725 | -5.28% |
| Jan 3, 2026 | $0.02877 | +2.24% |
| Jan 2, 2026 | $0.02814 | -1.75% |
| Jan 1, 2026 | $0.02864 | -6.86% |
| Dec 31, 2025 | $0.03075 | -11.46% |
| Dec 30, 2025 | $0.03473 | -13.78% |
| Dec 29, 2025 | $0.04028 | +3.15% |
| Dec 28, 2025 | $0.03905 | -8.97% |
| Dec 27, 2025 | $0.0429 | +3.70% |
| Dec 26, 2025 | $0.04137 | -3.90% |
| Dec 25, 2025 | $0.04305 | +2.60% |
| Dec 24, 2025 | $0.04196 | -5.52% |
| Dec 23, 2025 | $0.04441 | +20.32% |
| Dec 22, 2025 | $0.03691 | +10.05% |
| Dec 21, 2025 | $0.03354 | -5.84% |
| Dec 20, 2025 | $0.03562 | +9.50% |
| Dec 19, 2025 | $0.03253 | +9.12% |
| Dec 18, 2025 | $0.02981 | +6.24% |
| Dec 17, 2025 | $0.02806 | +17.80% |
| Dec 16, 2025 | $0.02382 | +14.96% |
| Dec 15, 2025 | $0.02072 | +3.24% |
| Dec 14, 2025 | $0.02007 | -2.95% |
| Dec 13, 2025 | $0.02068 | +2.68% |
| Dec 12, 2025 | $0.02014 | +6.79% |
| Dec 11, 2025 | $0.01886 | -2.98% |
| Dec 10, 2025 | $0.01944 | -5.77% |
| Dec 9, 2025 | $0.02063 | -5.32% |
| Dec 8, 2025 | $0.02179 | +1.25% |
| Dec 7, 2025 | $0.02152 | +1.41% |
| Dec 6, 2025 | $0.02122 | -4.93% |
| Dec 5, 2025 | $0.02232 | -8.64% |
| Dec 4, 2025 | $0.02443 | -2.20% |
| Dec 3, 2025 | $0.02498 | +8.89% |
| Dec 2, 2025 | $0.02294 | +1.64% |
| Dec 1, 2025 | $0.02257 | +5.96% |
| Nov 30, 2025 | $0.0213 | -11.25% |
| Nov 29, 2025 | $0.024 | +8.65% |
| Nov 28, 2025 | $0.02209 | -4.74% |
| Nov 27, 2025 | $0.02319 | +1.27% |
| Nov 26, 2025 | $0.0229 | +9.41% |
| Nov 25, 2025 | $0.02093 | -6.40% |
| Nov 24, 2025 | $0.02236 | -1.32% |
| Nov 23, 2025 | $0.02266 | +13.07% |
| Nov 22, 2025 | $0.02004 | +4.65% |
| Nov 21, 2025 | $0.01915 | -3.67% |
| Nov 20, 2025 | $0.01988 | -11.25% |
| Nov 19, 2025 | $0.0224 | +3.66% |
| Nov 18, 2025 | $0.02161 | +14.28% |
| Nov 17, 2025 | $0.01891 | +6.06% |
| Nov 16, 2025 | $0.01783 | +1.60% |
| Nov 15, 2025 | $0.01755 | -2.72% |
| Nov 14, 2025 | $0.01804 | +0.89% |
| Nov 13, 2025 | $0.01788 | -9.24% |
| Nov 12, 2025 | $0.0197 | -2.14% |
| Nov 11, 2025 | $0.02013 | -5.63% |
| Nov 10, 2025 | $0.02133 | -3.92% |
| Nov 9, 2025 | $0.0222 | -11.09% |
| Nov 8, 2025 | $0.02497 | +33.32% |
| Nov 7, 2025 | $0.01873 | +1.85% |
| Nov 6, 2025 | $0.01839 | +10.58% |
| Nov 5, 2025 | $0.01663 | -2.81% |
| Nov 4, 2025 | $0.01711 | +2.03% |
| Nov 3, 2025 | $0.01677 | -1.64% |
| Nov 2, 2025 | $0.01705 | -15.55% |
| Nov 1, 2025 | $0.02019 | -1.90% |
| Oct 31, 2025 | $0.02058 | +4.36% |
| Oct 30, 2025 | $0.01972 | +0.61% |
| Oct 29, 2025 | $0.0196 | -8.02% |
| Oct 28, 2025 | $0.02131 | -6.04% |
| Oct 27, 2025 | $0.02268 | -2.66% |
| Oct 26, 2025 | $0.0233 | -1.48% |
| Oct 25, 2025 | $0.02365 | +7.60% |
| Oct 24, 2025 | $0.02198 | +5.17% |
| Oct 23, 2025 | $0.0209 | -1.46% |
| Oct 22, 2025 | $0.02121 | -0.33% |
| Oct 21, 2025 | $0.02128 | -8.87% |
| Oct 20, 2025 | $0.02335 | +2.05% |
| Oct 19, 2025 | $0.02288 | +0.62% |
| Oct 18, 2025 | $0.02274 | +3.69% |