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 19
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

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