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 |
|---|---|---|
| Jul 19, 2025 | $0.04724 | +8.00% |
| Jul 18, 2025 | $0.04374 | -4.06% |
| Jul 17, 2025 | $0.04559 | -3.23% |
| Jul 16, 2025 | $0.04711 | +3.93% |
| Jul 15, 2025 | $0.04533 | +6.48% |
| Jul 14, 2025 | $0.04257 | +0.35% |
| Jul 13, 2025 | $0.04242 | -1.55% |
| Jul 12, 2025 | $0.04309 | +5.54% |
| Jul 11, 2025 | $0.04083 | -7.56% |
| Jul 10, 2025 | $0.04417 | +7.13% |
| Jul 9, 2025 | $0.04123 | +5.94% |
| Jul 8, 2025 | $0.03892 | +1.59% |
| Jul 7, 2025 | $0.03831 | -0.65% |
| Jul 6, 2025 | $0.03856 | -1.76% |
| Jul 5, 2025 | $0.03925 | +1.95% |
| Jul 4, 2025 | $0.0385 | -1.66% |
| Jul 3, 2025 | $0.03915 | -3.19% |
| Jul 2, 2025 | $0.04044 | +2.17% |
| Jul 1, 2025 | $0.03958 | +2.94% |
| Jun 30, 2025 | $0.03845 | -2.61% |
| Jun 29, 2025 | $0.03948 | -7.19% |
| Jun 28, 2025 | $0.04254 | +3.91% |
| Jun 27, 2025 | $0.04094 | +1.92% |
| Jun 26, 2025 | $0.04017 | +1.90% |
| Jun 25, 2025 | $0.03942 | -4.94% |
| Jun 24, 2025 | $0.04147 | -2.74% |
| Jun 23, 2025 | $0.04264 | +4.46% |
| Jun 22, 2025 | $0.04082 | -0.24% |
| Jun 21, 2025 | $0.04092 | +4.23% |
| Jun 20, 2025 | $0.03926 | -5.12% |
| Jun 19, 2025 | $0.04138 | -0.17% |
| Jun 18, 2025 | $0.04145 | -1.40% |
| Jun 17, 2025 | $0.04204 | -5.72% |
| Jun 16, 2025 | $0.04459 | -5.85% |
| Jun 15, 2025 | $0.04736 | +2.33% |
| Jun 14, 2025 | $0.04628 | +0.72% |
| Jun 13, 2025 | $0.04595 | +0.31% |
| Jun 12, 2025 | $0.04581 | -2.84% |
| Jun 11, 2025 | $0.04715 | -10.67% |
| Jun 10, 2025 | $0.05278 | +1.31% |
| Jun 9, 2025 | $0.0521 | +5.17% |
| Jun 8, 2025 | $0.04954 | +0.49% |
| Jun 7, 2025 | $0.0493 | +0.26% |
| Jun 6, 2025 | $0.04917 | +0.74% |
| Jun 5, 2025 | $0.04881 | -1.71% |
| Jun 4, 2025 | $0.04966 | -4.11% |
| Jun 3, 2025 | $0.05179 | -2.85% |
| Jun 2, 2025 | $0.05331 | +1.72% |
| Jun 1, 2025 | $0.05241 | -0.36% |
| May 31, 2025 | $0.0526 | +3.20% |
| May 30, 2025 | $0.05097 | -3.43% |
| May 29, 2025 | $0.05278 | -13.11% |
| May 28, 2025 | $0.06074 | -0.43% |
| May 27, 2025 | $0.061 | -2.32% |
| May 26, 2025 | $0.06245 | +1.84% |
| May 25, 2025 | $0.06132 | +4.06% |
| May 24, 2025 | $0.05893 | -5.68% |
| May 23, 2025 | $0.06248 | -0.05% |
| May 22, 2025 | $0.06251 | -6.13% |
| May 21, 2025 | $0.06659 | +5.00% |
| May 20, 2025 | $0.06342 | +5.95% |
| May 19, 2025 | $0.05986 | +0.13% |
| May 18, 2025 | $0.05978 | -8.55% |
| May 17, 2025 | $0.06537 | +10.63% |
| May 16, 2025 | $0.05909 | -9.91% |
| May 15, 2025 | $0.06559 | -2.19% |
| May 14, 2025 | $0.06706 | -10.43% |
| May 13, 2025 | $0.07487 | -4.98% |
| May 12, 2025 | $0.07879 | +4.33% |
| May 11, 2025 | $0.07552 | +18.99% |
| May 10, 2025 | $0.06347 | +10.98% |
| May 9, 2025 | $0.05719 | -11.26% |
| May 8, 2025 | $0.06445 | +19.24% |
| May 7, 2025 | $0.05405 | +7.63% |
| May 6, 2025 | $0.05022 | +1.89% |
| May 5, 2025 | $0.04929 | -3.88% |
| May 4, 2025 | $0.05128 | +2.72% |
| May 3, 2025 | $0.04992 | -7.16% |
| May 2, 2025 | $0.05377 | -1.25% |
| May 1, 2025 | $0.05445 | -2.07% |
| Apr 30, 2025 | $0.0556 | +4.18% |
| Apr 29, 2025 | $0.05337 | -1.88% |
| Apr 28, 2025 | $0.05439 | -0.97% |
| Apr 27, 2025 | $0.05492 | -0.56% |
| Apr 26, 2025 | $0.05523 | -9.89% |
| Apr 25, 2025 | $0.06129 | +2.44% |
| Apr 24, 2025 | $0.05983 | +3.60% |
| Apr 23, 2025 | $0.05775 | -1.50% |
| Apr 22, 2025 | $0.05863 | +1.79% |
| Apr 21, 2025 | $0.0576 | -1.57% |