Actinium Historical Data

ACM Page 22
Download
Date Close Price change Market cap Trading volume
Oct 23, 2021 $ 0.023
-2.62%
$ 134,720 $ 17,060
Oct 22, 2021 $ 0.0236
+2.25%
$ 138,307 $ 10,639
Oct 21, 2021 $ 0.0231
+4.41%
$ 135,333 $ 16,417
Oct 20, 2021 $ 0.0221
-2.44%
$ 129,666 $ 15,953
Oct 19, 2021 $ 0.0227
+0.33%
$ 133,007 $ 10,511
Oct 18, 2021 $ 0.0227
+5.93%
$ 132,941 $ 41,023
Oct 17, 2021 $ 0.0214
+0.31%
$ 125,569 $ 9,860
Oct 16, 2021 $ 0.0214
-1.39%
$ 125,279 $ 11,722
Oct 15, 2021 $ 0.0217
+0.16%
$ 127,072 $ 9,466
Oct 14, 2021 $ 0.0216
-0.73%
$ 126,947 $ 7,801
Oct 13, 2021 $ 0.0218
-1.80%
$ 127,914 $ 11,600
Oct 12, 2021 $ 0.0222
+0.41%
$ 130,234 $ 13,359
Oct 11, 2021 $ 0.0221
+1.20%
$ 129,801 $ 17,434
Oct 10, 2021 $ 0.0219
+1.65%
$ 128,197 $ 32,290
Oct 9, 2021 $ 0.0215
-1.32%
$ 126,162 $ 17,232
Oct 8, 2021 $ 0.0218
-4.65%
$ 127,717 $ 9,353
Oct 7, 2021 $ 0.0229
-0.79%
$ 134,069 $ 11,053
Oct 6, 2021 $ 0.0231
+1.74%
$ 135,206 $ 27,583
Oct 5, 2021 $ 0.0227
-0.92%
$ 132,963 $ 12,510
Oct 4, 2021 $ 0.0229
+3.55%
$ 134,251 $ 17,881
Oct 3, 2021 $ 0.0221
-1.45%
$ 129,637 $ 28,946
Oct 2, 2021 $ 0.0222
-2.67%
$ 130,454 $ 20,238
Oct 1, 2021 $ 0.0228
+6.33%
$ 134,020 $ 36,491
Sep 30, 2021 $ 0.0215
-5.71%
$ 126,169 $ 20,945
Sep 29, 2021 $ 0.0228
+2.13%
$ 133,676 $ 14,922
Sep 28, 2021 $ 0.0223
-8.19%
$ 130,899 $ 29,302
Sep 27, 2021 $ 0.0243
+3.76%
$ 142,627 $ 67,517
Sep 26, 2021 $ 0.0235
-11.19%
$ 137,581 $ 40,734
Sep 25, 2021 $ 0.0264
+21.54%
$ 154,978 $ 29,028
Sep 24, 2021 $ 0.0217
-8.37%
$ 127,386 $ 9,929
Sep 23, 2021 $ 0.0237
+0.29%
$ 138,899 $ 7,146
Sep 22, 2021 $ 0.0236
+9.21%
$ 138,480 $ 18,975
Sep 21, 2021 $ 0.0216
-9.95%
$ 126,630 $ 15,138
Sep 20, 2021 $ 0.024
-10.23%
$ 140,595 $ 15,585
Sep 19, 2021 $ 0.0267
-0.01%
$ 156,523 $ 8,730
Sep 18, 2021 $ 0.0266
-3.11%
$ 156,158 $ 9,189
Sep 17, 2021 $ 0.0275
-0.03%
$ 161,063 $ 11,896
Sep 16, 2021 $ 0.0275
+1.32%
$ 161,112 $ 18,126
Sep 15, 2021 $ 0.0271
-3.84%
$ 158,810 $ 16,056
Sep 14, 2021 $ 0.0282
+4.78%
$ 165,521 $ 16,467
Sep 13, 2021 $ 0.0269
-3.94%
$ 158,041 $ 18,007
Sep 12, 2021 $ 0.028
+3.34%
$ 164,488 $ 20,250
Sep 11, 2021 $ 0.0271
-3.72%
$ 158,827 $ 16,866
Sep 10, 2021 $ 0.0281
+6.16%
$ 164,864 $ 16,110
Sep 9, 2021 $ 0.0265
+0.73%
$ 155,278 $ 13,512
Sep 8, 2021 $ 0.0263
+1.97%
$ 154,127 $ 13,712
Sep 7, 2021 $ 0.0258
-10.69%
$ 151,123 $ 21,314
Sep 6, 2021 $ 0.0288
-3.04%
$ 169,131 $ 15,011
Sep 5, 2021 $ 0.0297
-0.41%
$ 174,403 $ 65,521
Sep 4, 2021 $ 0.0299
+5.03%
$ 175,164 $ 48,015