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 20, 2025 | $0.1602 | -0.56% |
| Jan 19, 2025 | $0.1611 | -13.67% |
| Jan 18, 2025 | $0.1866 | -11.63% |
| Jan 17, 2025 | $0.2112 | -18.35% |
| Jan 16, 2025 | $0.2586 | +2.95% |
| Jan 15, 2025 | $0.2512 | -1.79% |
| Jan 14, 2025 | $0.2558 | +4.63% |
| Jan 13, 2025 | $0.2445 | +7.53% |
| Jan 12, 2025 | $0.2274 | -17.53% |
| Jan 11, 2025 | $0.2757 | -0.90% |
| Jan 10, 2025 | $0.2782 | +1.05% |
| Jan 9, 2025 | $0.2753 | -6.41% |
| Jan 8, 2025 | $0.2941 | -4.08% |
| Jan 7, 2025 | $0.3066 | -19.47% |
| Jan 6, 2025 | $0.3808 | +5.97% |
| Jan 5, 2025 | $0.3593 | -2.56% |
| Jan 4, 2025 | $0.3688 | +17.56% |
| Jan 3, 2025 | $0.3137 | +1.01% |
| Jan 2, 2025 | $0.3106 | -2.12% |
| Jan 1, 2025 | $0.3173 | +3.48% |
| Dec 31, 2024 | $0.3066 | +9.28% |
| Dec 30, 2024 | $0.2806 | +2.52% |
| Dec 29, 2024 | $0.2737 | +0.73% |
| Dec 28, 2024 | $0.2717 | -2.69% |
| Dec 27, 2024 | $0.2792 | -3.12% |
| Dec 26, 2024 | $0.2882 | -2.35% |
| Dec 25, 2024 | $0.2951 | -7.41% |
| Dec 24, 2024 | $0.3188 | -7.24% |
| Dec 23, 2024 | $0.3436 | +9.48% |
| Dec 22, 2024 | $0.3139 | -3.80% |
| Dec 21, 2024 | $0.3263 | +3.79% |
| Dec 20, 2024 | $0.3144 | -2.33% |
| Dec 19, 2024 | $0.3219 | -6.93% |
| Dec 18, 2024 | $0.3459 | -22.74% |
| Dec 17, 2024 | $0.4477 | -2.20% |
| Dec 16, 2024 | $0.4578 | -6.06% |
| Dec 15, 2024 | $0.4873 | -9.93% |
| Dec 14, 2024 | $0.541 | -12.72% |
| Dec 13, 2024 | $0.6199 | +7.32% |
| Dec 12, 2024 | $0.5776 | +3.33% |
| Dec 11, 2024 | $0.559 | +2.42% |
| Dec 10, 2024 | $0.5458 | +21.46% |
| Dec 9, 2024 | $0.4493 | -17.09% |
| Dec 8, 2024 | $0.542 | -9.74% |
| Dec 7, 2024 | $0.6004 | -4.78% |
| Dec 6, 2024 | $0.6306 | +7.55% |
| Dec 5, 2024 | $0.5863 | -0.55% |
| Dec 4, 2024 | $0.5895 | +10.54% |
| Dec 3, 2024 | $0.5334 | +4.05% |
| Dec 2, 2024 | $0.5126 | -6.61% |
| Dec 1, 2024 | $0.5489 | -9.40% |
| Nov 30, 2024 | $0.6058 | -0.56% |
| Nov 29, 2024 | $0.6093 | -10.53% |
| Nov 28, 2024 | $0.681 | +62.35% |
| Nov 27, 2024 | $0.4195 | -5.36% |
| Nov 26, 2024 | $0.4432 | +9.16% |
| Nov 25, 2024 | $0.406 | -7.69% |
| Nov 24, 2024 | $0.4399 | +5.54% |
| Nov 23, 2024 | $0.4168 | -11.25% |
| Nov 22, 2024 | $0.4696 | +2.79% |
| Nov 21, 2024 | $0.4569 | -10.11% |
| Nov 20, 2024 | $0.5082 | -5.22% |
| Nov 19, 2024 | $0.5362 | -6.73% |
| Nov 18, 2024 | $0.5749 | -7.74% |
| Nov 17, 2024 | $0.6231 | -2.49% |
| Nov 16, 2024 | $0.6391 | -2.94% |
| Nov 15, 2024 | $0.6585 | -13.47% |
| Nov 14, 2024 | $0.761 | +6.26% |
| Nov 13, 2024 | $0.7161 | +17.56% |
| Nov 12, 2024 | $0.6092 | +3.65% |
| Nov 11, 2024 | $0.5877 | +32.94% |
| Nov 10, 2024 | $0.4421 | +1,875.47% |
| Nov 9, 2024 | $0.02238 | -4.24% |
| Nov 8, 2024 | $0.02337 | -5.50% |
| Nov 7, 2024 | $0.02473 | -13.68% |
| Nov 6, 2024 | $0.02865 | +3.35% |
| Nov 5, 2024 | $0.02772 | +53.40% |
| Nov 4, 2024 | $0.01807 | -21.37% |
| Nov 3, 2024 | $0.02298 | +49.80% |
| Nov 2, 2024 | $0.01534 | -30.24% |
| Nov 1, 2024 | $0.02199 | -17.95% |
| Oct 31, 2024 | $0.0268 | -7.71% |
| Oct 30, 2024 | $0.02904 | -22.52% |
| Oct 29, 2024 | $0.03748 | +26.03% |
| Oct 28, 2024 | $0.02974 | -17.80% |
| Oct 27, 2024 | $0.03618 | +90.72% |
| Oct 26, 2024 | $0.01897 | — |