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 |
|---|---|---|
| Oct 17, 2025 | $0.02193 | +0.60% |
| Oct 16, 2025 | $0.0218 | -3.88% |
| Oct 15, 2025 | $0.02268 | -4.10% |
| Oct 14, 2025 | $0.02365 | -3.55% |
| Oct 13, 2025 | $0.02452 | +2.04% |
| Oct 12, 2025 | $0.02403 | +6.05% |
| Oct 11, 2025 | $0.02266 | +4.52% |
| Oct 10, 2025 | $0.02168 | -28.35% |
| Oct 9, 2025 | $0.03026 | -3.94% |
| Oct 8, 2025 | $0.0315 | -5.60% |
| Oct 7, 2025 | $0.03337 | +3.50% |
| Oct 6, 2025 | $0.03224 | -6.03% |
| Oct 5, 2025 | $0.03431 | +3.31% |
| Oct 4, 2025 | $0.03321 | +2.85% |
| Oct 3, 2025 | $0.03229 | -4.95% |
| Oct 2, 2025 | $0.03397 | +3.32% |
| Oct 1, 2025 | $0.03288 | +0.70% |
| Sep 30, 2025 | $0.03265 | +6.08% |
| Sep 29, 2025 | $0.03078 | -3.96% |
| Sep 28, 2025 | $0.03205 | -0.22% |
| Sep 27, 2025 | $0.03212 | -4.43% |
| Sep 26, 2025 | $0.03361 | +4.93% |
| Sep 25, 2025 | $0.03203 | -0.71% |
| Sep 24, 2025 | $0.03226 | -5.26% |
| Sep 23, 2025 | $0.03405 | +0.83% |
| Sep 22, 2025 | $0.03377 | +0.75% |
| Sep 21, 2025 | $0.03352 | -15.16% |
| Sep 20, 2025 | $0.03951 | -1.59% |
| Sep 19, 2025 | $0.04015 | +3.93% |
| Sep 18, 2025 | $0.03863 | -7.50% |
| Sep 17, 2025 | $0.04176 | +2.65% |
| Sep 16, 2025 | $0.04068 | +7.08% |
| Sep 15, 2025 | $0.03799 | +4.28% |
| Sep 14, 2025 | $0.03643 | -5.67% |
| Sep 13, 2025 | $0.03862 | -6.31% |
| Sep 12, 2025 | $0.04122 | +6.65% |
| Sep 11, 2025 | $0.03865 | +2.85% |
| Sep 10, 2025 | $0.03758 | -3.14% |
| Sep 9, 2025 | $0.0388 | +5.09% |
| Sep 8, 2025 | $0.03692 | -0.05% |
| Sep 7, 2025 | $0.03694 | +4.65% |
| Sep 6, 2025 | $0.0353 | +0.80% |
| Sep 5, 2025 | $0.03502 | +0.20% |
| Sep 4, 2025 | $0.03495 | +1.19% |
| Sep 3, 2025 | $0.03454 | -5.86% |
| Sep 2, 2025 | $0.03669 | +3.97% |
| Sep 1, 2025 | $0.03529 | -5.84% |
| Aug 31, 2025 | $0.03748 | -5.31% |
| Aug 30, 2025 | $0.03958 | -2.27% |
| Aug 29, 2025 | $0.0405 | +2.48% |
| Aug 28, 2025 | $0.03952 | -6.99% |
| Aug 27, 2025 | $0.04249 | +5.96% |
| Aug 26, 2025 | $0.0401 | +2.48% |
| Aug 25, 2025 | $0.03913 | -1.29% |
| Aug 24, 2025 | $0.03964 | -6.49% |
| Aug 23, 2025 | $0.04239 | -5.25% |
| Aug 22, 2025 | $0.04474 | +9.66% |
| Aug 21, 2025 | $0.0408 | +5.70% |
| Aug 20, 2025 | $0.0386 | -0.90% |
| Aug 19, 2025 | $0.03895 | -0.05% |
| Aug 18, 2025 | $0.03897 | -2.45% |
| Aug 17, 2025 | $0.03995 | -4.72% |
| Aug 16, 2025 | $0.04193 | +3.00% |
| Aug 15, 2025 | $0.04071 | +5.30% |
| Aug 14, 2025 | $0.03866 | -3.49% |
| Aug 13, 2025 | $0.04006 | -9.43% |
| Aug 12, 2025 | $0.04423 | +2.27% |
| Aug 11, 2025 | $0.04325 | -0.21% |
| Aug 10, 2025 | $0.04334 | +4.38% |
| Aug 9, 2025 | $0.04152 | -2.65% |
| Aug 8, 2025 | $0.04265 | +7.08% |
| Aug 7, 2025 | $0.03983 | +1.09% |
| Aug 6, 2025 | $0.0394 | +2.13% |
| Aug 5, 2025 | $0.03858 | +1.37% |
| Aug 4, 2025 | $0.03806 | -2.91% |
| Aug 3, 2025 | $0.0392 | +2.06% |
| Aug 2, 2025 | $0.03841 | +2.62% |
| Aug 1, 2025 | $0.03743 | -4.90% |
| Jul 31, 2025 | $0.03936 | -3.77% |
| Jul 30, 2025 | $0.0409 | -1.26% |
| Jul 29, 2025 | $0.04142 | -3.58% |
| Jul 28, 2025 | $0.04296 | -6.79% |
| Jul 27, 2025 | $0.04609 | +0.61% |
| Jul 26, 2025 | $0.04581 | +0.31% |
| Jul 25, 2025 | $0.04567 | +5.16% |
| Jul 24, 2025 | $0.04343 | -5.79% |
| Jul 23, 2025 | $0.0461 | -6.93% |
| Jul 22, 2025 | $0.04953 | +1.83% |
| Jul 21, 2025 | $0.04864 | -3.07% |
| Jul 20, 2025 | $0.05018 | +6.22% |