Actinium Historical Data

ACM Page 21
Download
Date Close Price change Market cap Trading volume
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