Actinium Historical Data

ACM Page 19
Download
Date Close Price change Market cap Trading volume
Mar 22, 2022 $ 0.0178
-0.63%
$ 104,570 $ 11,134
Mar 21, 2022 $ 0.0179
+0.01%
$ 105,238 $ 12,485
Mar 20, 2022 $ 0.0179
-4.48%
$ 105,215 $ 10,111
Mar 19, 2022 $ 0.0188
+1.98%
$ 110,155 $ 12,929
Mar 18, 2022 $ 0.0184
+0.65%
$ 108,014 $ 12,309
Mar 17, 2022 $ 0.0183
-1.40%
$ 107,312 $ 10,882
Mar 16, 2022 $ 0.0186
-3.12%
$ 108,837 $ 11,364
Mar 15, 2022 $ 0.0192
+1.72%
$ 112,342 $ 11,014
Mar 14, 2022 $ 0.0188
+2.08%
$ 110,439 $ 12,459
Mar 13, 2022 $ 0.0184
-8.79%
$ 108,193 $ 11,218
Mar 12, 2022 $ 0.0202
+10.48%
$ 118,617 $ 24,183
Mar 11, 2022 $ 0.0183
-8.17%
$ 107,365 $ 23,494
Mar 10, 2022 $ 0.0198
+3.00%
$ 116,035 $ 30,187
Mar 9, 2022 $ 0.0192
+18.78%
$ 112,661 $ 39,597
Mar 8, 2022 $ 0.0162
+0.53%
$ 94,850 $ 10,662
Mar 7, 2022 $ 0.0161
-9.68%
$ 94,345 $ 18,588
Mar 6, 2022 $ 0.0178
-4.72%
$ 104,451 $ 23,403
Mar 5, 2022 $ 0.0187
-2.88%
$ 109,622 $ 27,486
Mar 4, 2022 $ 0.0192
+32.11%
$ 112,871 $ 108,987
Mar 3, 2022 $ 0.0147
+7.96%
$ 86,440 $ 93,092
Mar 2, 2022 $ 0.0137
+3.50%
$ 80,066 $ 8,165
Mar 1, 2022 $ 0.0132
-2.89%
$ 77,362 $ 8,536
Feb 28, 2022 $ 0.0136
+0.87%
$ 79,662 $ 9,090
Feb 27, 2022 $ 0.0135
-3.74%
$ 78,976 $ 8,487
Feb 26, 2022 $ 0.014
-1.16%
$ 82,039 $ 8,151
Feb 25, 2022 $ 0.0142
-1.36%
$ 83,025 $ 8,958
Feb 24, 2022 $ 0.0143
-1.51%
$ 83,870 $ 15,068
Feb 23, 2022 $ 0.0145
+1.38%
$ 85,155 $ 11,024
Feb 22, 2022 $ 0.0143
+5.46%
$ 83,996 $ 16,708
Feb 21, 2022 $ 0.0136
+4.68%
$ 79,647 $ 13,685
Feb 20, 2022 $ 0.013
+4.61%
$ 76,089 $ 25,144
Feb 19, 2022 $ 0.0124
+5.00%
$ 72,737 $ 8,660
Feb 18, 2022 $ 0.0118
-5.06%
$ 69,276 $ 8,948
Feb 17, 2022 $ 0.0124
-6.00%
$ 72,965 $ 7,537
Feb 16, 2022 $ 0.0134
+4.32%
$ 78,341 $ 9,000
Feb 15, 2022 $ 0.0128
+1.87%
$ 75,096 $ 9,161
Feb 14, 2022 $ 0.0126
-1.13%
$ 73,716 $ 11,925
Feb 13, 2022 $ 0.0127
-5.22%
$ 74,571 $ 12,829
Feb 12, 2022 $ 0.0134
-17.14%
$ 78,682 $ 19,304
Feb 11, 2022 $ 0.0162
+9.93%
$ 94,955 $ 26,022
Feb 10, 2022 $ 0.0147
+0.20%
$ 86,382 $ 12,770
Feb 9, 2022 $ 0.0147
+11.28%
$ 86,213 $ 18,146
Feb 8, 2022 $ 0.0132
-2.62%
$ 77,407 $ 21,219
Feb 7, 2022 $ 0.0136
+5.25%
$ 79,490 $ 12,573
Feb 6, 2022 $ 0.013
-0.26%
$ 76,050 $ 9,417
Feb 5, 2022 $ 0.013
-2.01%
$ 76,287 $ 10,594
Feb 4, 2022 $ 0.0132
+3.86%
$ 77,556 $ 10,885
Feb 3, 2022 $ 0.0127
+0.47%
$ 74,673 $ 19,916
Feb 2, 2022 $ 0.0127
+8.75%
$ 74,324 $ 38,772
Feb 1, 2022 $ 0.0117
+0.81%
$ 68,345 $ 13,386