Actinium Historical Data

ACM Page 16
Download
Date Close Price change Market cap Trading volume
Aug 19, 2022 $ 0.0048
-23.46%
$ 28,157 $ 182
Aug 18, 2022 $ 0.00627
+68.07%
$ 36,797 $ 1,782
Aug 17, 2022 $ 0.00374
-2.15%
$ 21,909 $ 94
Aug 16, 2022 $ 0.00382
-6.69%
$ 22,408 $ 160
Aug 15, 2022 $ 0.0041
-0.86%
$ 24,043 $ 142
Aug 14, 2022 $ 0.00414
-0.46%
$ 24,261 $ 77
Aug 13, 2022 $ 0.00415
-5.45%
$ 24,352 $ 129
Aug 12, 2022 $ 0.00439
+14.59%
$ 25,759 $ 1,611
Aug 11, 2022 $ 0.00383
-5.93%
$ 22,470 $ 218
Aug 10, 2022 $ 0.00407
+3.43%
$ 23,866 $ 55
Aug 9, 2022 $ 0.00394
+3.41%
$ 23,102 $ 390
Aug 8, 2022 $ 0.00381
-3.36%
$ 22,336 $ 361
Aug 7, 2022 $ 0.00394
+0.94%
$ 23,105 $ 195
Aug 6, 2022 $ 0.0039
-6.96%
$ 22,875 $ 141
Aug 5, 2022 $ 0.00419
+9.01%
$ 24,577 $ 120
Aug 4, 2022 $ 0.00385
+5.34%
$ 22,555 $ 63
Aug 3, 2022 $ 0.00365
-16.41%
$ 21,422 $ 42
Aug 2, 2022 $ 0.00436
-10.65%
$ 25,586 $ 65
Aug 1, 2022 $ 0.00489
-8.61%
$ 28,710 $ 314
Jul 31, 2022 $ 0.00536
-1.32%
$ 31,460 $ 1,995
Jul 30, 2022 $ 0.00544
-4.73%
$ 31,893 $ 91
Jul 29, 2022 $ 0.00571
-0.19%
$ 33,518 $ 83
Jul 28, 2022 $ 0.00572
-7.72%
$ 33,560 $ 232
Jul 27, 2022 $ 0.00619
+4.08%
$ 36,328 $ 72
Jul 26, 2022 $ 0.00594
+21.12%
$ 34,833 $ 2,092
Jul 25, 2022 $ 0.0049
-5.68%
$ 28,758 $ 73
Jul 24, 2022 $ 0.0052
+5.12%
$ 30,485 $ 76
Jul 23, 2022 $ 0.00494
-12.90%
$ 28,989 $ 305
Jul 22, 2022 $ 0.00568
+2.16%
$ 33,296 $ 150
Jul 21, 2022 $ 0.00556
-4.24%
$ 32,632 $ 223
Jul 20, 2022 $ 0.00581
-19.91%
$ 34,066 $ 409
Jul 19, 2022 $ 0.00725
-1.85%
$ 42,530 $ 8
Jul 18, 2022 $ 0.00741
+22.96%
$ 43,449 $ 1,102
Jul 17, 2022 $ 0.00603
-18.76%
$ 35,353 $ 244
Jul 16, 2022 $ 0.00742
+22.69%
$ 43,497 $ 296
Jul 15, 2022 $ 0.00604
+8.72%
$ 35,448 $ 291
Jul 14, 2022 $ 0.00556
+5.71%
$ 32,587 $ 1,362
Jul 13, 2022 $ 0.00525
+8.92%
$ 30,810 $ 651
Jul 12, 2022 $ 0.00483
-14.07%
$ 28,328 $ 500
Jul 11, 2022 $ 0.00562
-2.99%
$ 32,966 $ 2,559
Jul 10, 2022 $ 0.00575
-5.81%
$ 33,699 $ 15,976
Jul 9, 2022 $ 0.0061
+2.25%
$ 35,785 $ 14,888
Jul 8, 2022 $ 0.00594
-7.54%
$ 34,845 $ 14,998
Jul 7, 2022 $ 0.00643
+0.78%
$ 37,714 $ 15,265
Jul 6, 2022 $ 0.00643
-9.43%
$ 37,690 $ 20,010
Jul 5, 2022 $ 0.00705
-21.05%
$ 41,348 $ 42,159
Jul 4, 2022 $ 0.00889
+3.01%
$ 52,145 $ 20,049
Jul 3, 2022 $ 0.00862
-9.73%
$ 50,555 $ 22,548
Jul 2, 2022 $ 0.00961
-12.46%
$ 56,347 $ 7,156
Jul 1, 2022 $ 0.011
-16.70%
$ 64,434 $ 15,511