Actinium Historical Data

ACM Page 20
Download
Date Close Price change Market cap Trading volume
Jan 31, 2022 $ 0.0116
-7.92%
$ 67,793 $ 16,456
Jan 30, 2022 $ 0.0126
-2.65%
$ 73,621 $ 11,619
Jan 29, 2022 $ 0.0129
+9.16%
$ 75,629 $ 19,787
Jan 28, 2022 $ 0.0118
-0.87%
$ 69,287 $ 26,576
Jan 27, 2022 $ 0.0119
-7.90%
$ 69,900 $ 19,261
Jan 26, 2022 $ 0.0127
-29.52%
$ 74,449 $ 49,555
Jan 25, 2022 $ 0.0181
+37.25%
$ 106,230 $ 276,792
Jan 24, 2022 $ 0.0131
+76.12%
$ 76,551 $ 138,189
Jan 23, 2022 $ 0.00741
-0.33%
$ 43,461 $ 21,761
Jan 22, 2022 $ 0.00743
-11.53%
$ 43,596 $ 56,636
Jan 21, 2022 $ 0.0084
-9.86%
$ 49,269 $ 24,394
Jan 20, 2022 $ 0.00932
-1.39%
$ 54,663 $ 21,902
Jan 19, 2022 $ 0.00945
-6.15%
$ 55,428 $ 22,516
Jan 18, 2022 $ 0.00999
+0.42%
$ 58,576 $ 24,866
Jan 17, 2022 $ 0.00994
-0.31%
$ 58,314 $ 24,242
Jan 16, 2022 $ 0.00997
-1.41%
$ 58,494 $ 6,531
Jan 15, 2022 $ 0.0101
-0.67%
$ 59,245 $ 7,339
Jan 14, 2022 $ 0.0102
-2.34%
$ 59,638 $ 5,923
Jan 13, 2022 $ 0.0103
-5.87%
$ 60,564 $ 5,972
Jan 12, 2022 $ 0.011
+4.49%
$ 64,670 $ 6,975
Jan 11, 2022 $ 0.0106
-6.29%
$ 61,891 $ 8,554
Jan 10, 2022 $ 0.0113
+1.68%
$ 66,078 $ 16,559
Jan 9, 2022 $ 0.0111
+12.03%
$ 64,991 $ 28,516
Jan 8, 2022 $ 0.0099
-5.30%
$ 58,060 $ 6,510
Jan 7, 2022 $ 0.0105
-10.90%
$ 61,328 $ 6,656
Jan 6, 2022 $ 0.0117
+1.01%
$ 68,835 $ 8,839
Jan 5, 2022 $ 0.0116
-6.72%
$ 68,222 $ 9,811
Jan 4, 2022 $ 0.0125
+1.97%
$ 73,212 $ 10,267
Jan 3, 2022 $ 0.0122
-5.84%
$ 71,745 $ 8,589
Jan 2, 2022 $ 0.013
+1.32%
$ 76,141 $ 9,139
Jan 1, 2022 $ 0.0128
-0.43%
$ 74,998 $ 9,332
Dec 31, 2021 $ 0.0129
-5.02%
$ 75,412 $ 22,435
Dec 30, 2021 $ 0.0135
-1.93%
$ 79,394 $ 20,458
Dec 29, 2021 $ 0.0138
+1.52%
$ 80,844 $ 16,142
Dec 28, 2021 $ 0.0136
-9.96%
$ 79,637 $ 12,090
Dec 27, 2021 $ 0.0152
-1.64%
$ 89,188 $ 18,565
Dec 26, 2021 $ 0.0155
+11.40%
$ 90,956 $ 43,201
Dec 25, 2021 $ 0.0139
-0.04%
$ 81,628 $ 9,328
Dec 24, 2021 $ 0.0139
+0.15%
$ 81,603 $ 10,901
Dec 23, 2021 $ 0.0139
+3.94%
$ 81,480 $ 10,411
Dec 22, 2021 $ 0.0134
+3.12%
$ 78,479 $ 7,970
Dec 21, 2021 $ 0.013
-1.28%
$ 76,440 $ 9,868
Dec 20, 2021 $ 0.0132
+4.18%
$ 77,407 $ 16,520
Dec 19, 2021 $ 0.0127
-4.29%
$ 74,342 $ 10,010
Dec 18, 2021 $ 0.0133
+6.49%
$ 77,770 $ 11,743
Dec 17, 2021 $ 0.0125
-2.75%
$ 73,126 $ 9,867
Dec 16, 2021 $ 0.0128
+5.45%
$ 75,362 $ 13,109
Dec 15, 2021 $ 0.0122
-7.06%
$ 71,401 $ 21,071
Dec 14, 2021 $ 0.0131
+4.46%
$ 76,662 $ 8,545
Dec 13, 2021 $ 0.0125
-9.97%
$ 73,454 $ 7,821