Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Actinium Historical Data

ACM Page 18
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

May 11, 2022 $0.0136
-2.08%
$80,060 $15,629
May 10, 2022 $0.014
-9.76%
$82,234 $13,298
May 9, 2022 $0.0156
-6.12%
$91,407 $15,767
May 8, 2022 $0.0167
-1.60%
$97,943 $11,287
May 7, 2022 $0.0169
+2.51%
$99,347 $10,800
May 6, 2022 $0.0165
-4.06%
$96,727 $8,747
May 5, 2022 $0.0172
-7.40%
$100,805 $11,264
May 4, 2022 $0.0185
+0.82%
$108,633 $12,281
May 3, 2022 $0.0183
+0.16%
$107,220 $10,389
May 2, 2022 $0.0182
-8.99%
$106,701 $8,954
May 1, 2022 $0.0199
-0.37%
$116,982 $15,404
Apr 30, 2022 $0.0201
-10.84%
$118,160 $17,374
Apr 29, 2022 $0.0224
+2.85%
$131,175 $20,351
Apr 28, 2022 $0.0217
-2.24%
$127,058 $11,157
Apr 27, 2022 $0.0221
+5.59%
$129,843 $12,965
Apr 26, 2022 $0.021
-2.62%
$122,969 $23,657
Apr 25, 2022 $0.0215
+5.89%
$126,276 $26,211
Apr 24, 2022 $0.0203
+5.61%
$119,010 $37,018
Apr 23, 2022 $0.0192
+7.68%
$112,692 $46,369
Apr 22, 2022 $0.0178
+4.06%
$104,658 $26,938
Apr 21, 2022 $0.0171
-0.83%
$100,579 $9,999
Apr 20, 2022 $0.0173
+0.18%
$101,423 $9,625
Apr 19, 2022 $0.0173
-2.78%
$101,236 $12,894
Apr 18, 2022 $0.0178
-1.77%
$104,144 $13,532
Apr 17, 2022 $0.018
-7.35%
$105,834 $15,997
Apr 16, 2022 $0.0196
+15.32%
$115,158 $31,118
Apr 15, 2022 $0.0172
-8.89%
$100,754 $63,888
Apr 14, 2022 $0.0189
+22.45%
$110,590 $56,218
Apr 13, 2022 $0.0154
+2.56%
$90,295 $9,536
Apr 12, 2022 $0.015
+0.34%
$88,041 $8,755
Apr 11, 2022 $0.015
-3.32%
$87,744 $10,477
Apr 10, 2022 $0.0159
+4.48%
$93,405 $22,548
Apr 9, 2022 $0.0152
-1.11%
$89,404 $16,999
Apr 8, 2022 $0.0154
+3.64%
$90,405 $10,692
Apr 7, 2022 $0.0149
-0.16%
$87,232 $8,440
Apr 6, 2022 $0.0149
+2.79%
$87,372 $18,837
Apr 5, 2022 $0.0145
+1.28%
$85,002 $10,785
Apr 4, 2022 $0.0143
-5.26%
$83,911 $7,411
Apr 3, 2022 $0.0151
+1.14%
$88,554 $11,108
Apr 2, 2022 $0.0149
-2.32%
$87,577 $8,553
Apr 1, 2022 $0.0153
+0.87%
$89,663 $8,840
Mar 31, 2022 $0.0152
-4.90%
$88,889 $8,724
Mar 30, 2022 $0.0159
-1.02%
$93,469 $13,105
Mar 29, 2022 $0.0161
+0.21%
$94,429 $13,673
Mar 28, 2022 $0.0161
-5.87%
$94,233 $11,746
Mar 27, 2022 $0.0171
+1.59%
$100,110 $13,597
Mar 26, 2022 $0.0168
-0.10%
$98,546 $9,893
Mar 25, 2022 $0.0168
-6.18%
$98,646 $9,545
Mar 24, 2022 $0.0179
+2.11%
$105,168 $12,597
Mar 23, 2022 $0.0176
-1.51%
$102,996 $13,030