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 21
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

Dec 12, 2021 $0.0139
+4.26%
$81,575 $12,102
Dec 11, 2021 $0.0133
+4.54%
$78,187 $15,235
Dec 10, 2021 $0.0128
-0.09%
$74,801 $9,825
Dec 9, 2021 $0.0127
-3.17%
$74,692 $18,795
Dec 8, 2021 $0.0131
-0.52%
$77,094 $9,608
Dec 7, 2021 $0.0132
-4.29%
$77,450 $12,193
Dec 6, 2021 $0.0138
+8.45%
$80,862 $18,357
Dec 5, 2021 $0.0127
-7.85%
$74,549 $49,585
Dec 4, 2021 $0.0138
-0.51%
$80,753 $14,355
Dec 3, 2021 $0.0138
-8.22%
$81,162 $27,122
Dec 2, 2021 $0.0151
-13.35%
$88,433 $27,915
Dec 1, 2021 $0.0174
-13.17%
$102,054 $55,331
Nov 30, 2021 $0.02
+22.36%
$117,528 $179,430
Nov 29, 2021 $0.0164
+2.70%
$96,057 $12,087
Nov 28, 2021 $0.0159
-1.04%
$93,414 $13,170
Nov 27, 2021 $0.0161
+5.64%
$94,169 $9,112
Nov 26, 2021 $0.0152
-11.11%
$89,300 $11,848
Nov 25, 2021 $0.0171
+0.30%
$100,365 $10,585
Nov 24, 2021 $0.017
-1.27%
$99,963 $12,233
Nov 23, 2021 $0.0173
+1.14%
$101,189 $11,399
Nov 22, 2021 $0.0173
-4.22%
$101,662 $12,840
Nov 21, 2021 $0.0181
+4.31%
$106,154 $16,217
Nov 20, 2021 $0.0174
-6.80%
$101,882 $14,731
Nov 19, 2021 $0.0186
+6.43%
$109,281 $9,697
Nov 18, 2021 $0.0175
-7.09%
$102,578 $12,918
Nov 17, 2021 $0.0188
-6.25%
$110,421 $16,105
Nov 16, 2021 $0.0201
-1.80%
$117,813 $11,708
Nov 15, 2021 $0.0205
-7.05%
$119,973 $19,092
Nov 14, 2021 $0.022
-1.41%
$128,864 $7,106
Nov 13, 2021 $0.0223
-0.82%
$130,805 $14,127
Nov 12, 2021 $0.0225
+0.91%
$131,870 $15,201
Nov 11, 2021 $0.0223
-1.06%
$130,662 $9,143
Nov 10, 2021 $0.0225
-2.68%
$132,011 $17,589
Nov 9, 2021 $0.0231
-1.93%
$135,622 $14,607
Nov 8, 2021 $0.0235
-4.03%
$137,947 $16,415
Nov 7, 2021 $0.0245
+4.34%
$143,577 $17,204
Nov 6, 2021 $0.0235
+1.76%
$137,577 $14,122
Nov 5, 2021 $0.0231
-4.16%
$135,784 $10,266
Nov 4, 2021 $0.0244
+1.72%
$143,236 $14,875
Nov 3, 2021 $0.024
+4.16%
$140,931 $15,848
Nov 2, 2021 $0.0231
+4.28%
$135,250 $14,504
Nov 1, 2021 $0.0221
-1.98%
$129,705 $9,197
Oct 31, 2021 $0.0226
-1.13%
$132,345 $11,565
Oct 30, 2021 $0.0228
-1.92%
$133,552 $11,757
Oct 29, 2021 $0.0234
+1.14%
$137,021 $11,475
Oct 28, 2021 $0.0231
+1.59%
$135,448 $10,036
Oct 27, 2021 $0.0227
-1.01%
$133,299 $14,346
Oct 26, 2021 $0.023
-4.03%
$134,665 $11,669
Oct 25, 2021 $0.0239
+6.14%
$140,311 $27,820
Oct 24, 2021 $0.0223
-2.92%
$130,930 $20,985