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 |
|---|---|---|
| Apr 20, 2025 | $0.05852 | -5.32% |
| Apr 19, 2025 | $0.06181 | +4.41% |
| Apr 18, 2025 | $0.0592 | -1.81% |
| Apr 17, 2025 | $0.06029 | +3.18% |
| Apr 16, 2025 | $0.05843 | -0.26% |
| Apr 15, 2025 | $0.05858 | -4.01% |
| Apr 14, 2025 | $0.06103 | +10.34% |
| Apr 13, 2025 | $0.05531 | +0.22% |
| Apr 12, 2025 | $0.05519 | -6.77% |
| Apr 11, 2025 | $0.0592 | +2.85% |
| Apr 10, 2025 | $0.05756 | +8.05% |
| Apr 9, 2025 | $0.05327 | -1.68% |
| Apr 8, 2025 | $0.05418 | +0.71% |
| Apr 7, 2025 | $0.0538 | -4.93% |
| Apr 6, 2025 | $0.05659 | +7.06% |
| Apr 5, 2025 | $0.05286 | -5.05% |
| Apr 4, 2025 | $0.05567 | -3.13% |
| Apr 3, 2025 | $0.05747 | -2.74% |
| Apr 2, 2025 | $0.05909 | +1.53% |
| Apr 1, 2025 | $0.0582 | -50.41% |
| Mar 31, 2025 | $0.1174 | -38.12% |
| Mar 30, 2025 | $0.1897 | +0.43% |
| Mar 29, 2025 | $0.1888 | -0.14% |
| Mar 28, 2025 | $0.1891 | -0.48% |
| Mar 27, 2025 | $0.19 | -1.38% |
| Mar 26, 2025 | $0.1927 | -0.35% |
| Mar 25, 2025 | $0.1933 | -0.20% |
| Mar 24, 2025 | $0.1937 | -0.28% |
| Mar 23, 2025 | $0.1942 | -0.35% |
| Mar 22, 2025 | $0.1949 | +2.56% |
| Mar 21, 2025 | $0.1901 | +0.39% |
| Mar 20, 2025 | $0.1893 | +0.50% |
| Mar 19, 2025 | $0.1884 | -0.77% |
| Mar 18, 2025 | $0.1899 | +0.41% |
| Mar 17, 2025 | $0.1891 | -0.95% |
| Mar 16, 2025 | $0.1909 | -1.16% |
| Mar 15, 2025 | $0.1932 | +0.01% |
| Mar 14, 2025 | $0.1931 | -0.84% |
| Mar 13, 2025 | $0.1948 | +0.33% |
| Mar 12, 2025 | $0.1941 | +0.03% |
| Mar 11, 2025 | $0.1941 | -6.01% |
| Mar 10, 2025 | $0.2065 | +6.39% |
| Mar 9, 2025 | $0.1941 | +0.79% |
| Mar 8, 2025 | $0.1926 | +0.61% |
| Mar 7, 2025 | $0.1914 | -1.66% |
| Mar 6, 2025 | $0.1946 | -0.34% |
| Mar 5, 2025 | $0.1953 | +0.59% |
| Mar 4, 2025 | $0.1941 | -0.47% |
| Mar 3, 2025 | $0.1951 | +0.84% |
| Mar 2, 2025 | $0.1934 | -6.26% |
| Mar 1, 2025 | $0.2063 | +2.16% |
| Feb 28, 2025 | $0.202 | -6.60% |
| Feb 27, 2025 | $0.2163 | +0.11% |
| Feb 26, 2025 | $0.216 | -11.48% |
| Feb 25, 2025 | $0.244 | +9.17% |
| Feb 24, 2025 | $0.2236 | +19.90% |
| Feb 23, 2025 | $0.1865 | -1.63% |
| Feb 22, 2025 | $0.1895 | -6.80% |
| Feb 21, 2025 | $0.2034 | +5.81% |
| Feb 20, 2025 | $0.1922 | +6.24% |
| Feb 19, 2025 | $0.1809 | -0.39% |
| Feb 18, 2025 | $0.1816 | +0.97% |
| Feb 17, 2025 | $0.1799 | -0.59% |
| Feb 16, 2025 | $0.1809 | -4.18% |
| Feb 15, 2025 | $0.1888 | +2.26% |
| Feb 14, 2025 | $0.1846 | -8.97% |
| Feb 13, 2025 | $0.2028 | +5.08% |
| Feb 12, 2025 | $0.193 | +2.92% |
| Feb 11, 2025 | $0.1876 | +1.09% |
| Feb 10, 2025 | $0.1855 | -1.16% |
| Feb 9, 2025 | $0.1877 | +2.54% |
| Feb 8, 2025 | $0.1831 | -4.10% |
| Feb 7, 2025 | $0.1909 | +1.18% |
| Feb 6, 2025 | $0.1887 | +5.44% |
| Feb 5, 2025 | $0.1789 | -17.60% |
| Feb 4, 2025 | $0.2172 | -9.15% |
| Feb 3, 2025 | $0.239 | -0.16% |
| Feb 2, 2025 | $0.2394 | +26.56% |
| Feb 1, 2025 | $0.1892 | -2.41% |
| Jan 31, 2025 | $0.1939 | -6.41% |
| Jan 30, 2025 | $0.2071 | +10.30% |
| Jan 29, 2025 | $0.1878 | +9.72% |
| Jan 28, 2025 | $0.1712 | -10.28% |
| Jan 27, 2025 | $0.1908 | -9.03% |
| Jan 26, 2025 | $0.2097 | +0.74% |
| Jan 25, 2025 | $0.2082 | +7.90% |
| Jan 24, 2025 | $0.1929 | -1.00% |
| Jan 23, 2025 | $0.1949 | +9.22% |
| Jan 22, 2025 | $0.1784 | -1.13% |
| Jan 21, 2025 | $0.1805 | +12.65% |