Actinium Historical Data

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