Actinium Historical Data

ACM Page 23
Download
Date Close Price change Market cap Trading volume
Sep 3, 2021 $ 0.0284
-0.33%
$ 166,750 $ 25,780
Sep 2, 2021 $ 0.0285
+1.78%
$ 167,348 $ 42,531
Sep 1, 2021 $ 0.028
+1.67%
$ 164,245 $ 12,814
Aug 31, 2021 $ 0.0276
-0.97%
$ 161,671 $ 12,159
Aug 30, 2021 $ 0.0278
+1.27%
$ 163,305 $ 11,651
Aug 29, 2021 $ 0.0275
-0.11%
$ 161,115 $ 14,061
Aug 28, 2021 $ 0.0275
-2.62%
$ 161,283 $ 8,850
Aug 27, 2021 $ 0.0283
+5.96%
$ 166,024 $ 14,567
Aug 26, 2021 $ 0.0269
-3.99%
$ 157,511 $ 18,839
Aug 25, 2021 $ 0.028
+3.41%
$ 164,102 $ 18,249
Aug 24, 2021 $ 0.0271
-4.59%
$ 158,767 $ 12,788
Aug 23, 2021 $ 0.0284
-1.32%
$ 166,404 $ 19,121
Aug 22, 2021 $ 0.0287
+0.86%
$ 168,614 $ 14,562
Aug 21, 2021 $ 0.0285
+2.03%
$ 167,145 $ 23,531
Aug 20, 2021 $ 0.0279
+4.26%
$ 163,746 $ 13,078
Aug 19, 2021 $ 0.0265
+1.29%
$ 155,318 $ 15,571
Aug 18, 2021 $ 0.0262
-8.05%
$ 153,515 $ 27,001
Aug 17, 2021 $ 0.0285
-8.18%
$ 166,909 $ 37,823
Aug 16, 2021 $ 0.031
+0.19%
$ 181,652 $ 24,334
Aug 15, 2021 $ 0.0309
+0.31%
$ 181,271 $ 16,373
Aug 14, 2021 $ 0.0308
+2.19%
$ 180,702 $ 28,220
Aug 13, 2021 $ 0.0301
+2.05%
$ 176,831 $ 24,551
Aug 12, 2021 $ 0.0295
-1.62%
$ 172,883 $ 12,417
Aug 11, 2021 $ 0.03
-1.97%
$ 175,858 $ 19,750
Aug 10, 2021 $ 0.0306
-3.90%
$ 179,326 $ 17,417
Aug 8, 2021 $ 0.0286
-3.02%
$ 167,743 $ 16,536
Aug 7, 2021 $ 0.0295
+7.83%
$ 172,944 $ 29,162
Aug 6, 2021 $ 0.0273
-0.30%
$ 160,396 $ 21,275
Aug 5, 2021 $ 0.0274
-2.42%
$ 160,911 $ 15,702
Aug 4, 2021 $ 0.0282
+0.43%
$ 165,660 $ 18,190
Aug 3, 2021 $ 0.0281
-8.14%
$ 164,883 $ 26,507
Aug 2, 2021 $ 0.03
-5.00%
$ 175,996 $ 68,088
Aug 1, 2021 $ 0.0312
+24.95%
$ 183,114 $ 271,592
Jul 30, 2021 $ 0.0254
+0.95%
$ 149,012 $ 28,790
Jul 29, 2021 $ 0.0252
-1.77%
$ 147,627 $ 7,769
Jul 28, 2021 $ 0.0256
+0.19%
$ 150,293 $ 7,957
Jul 27, 2021 $ 0.0256
+1.32%
$ 150,129 $ 8,206
Jul 26, 2021 $ 0.0253
-0.63%
$ 148,184 $ 12,757
Jul 25, 2021 $ 0.0254
+2.04%
$ 149,264 $ 9,014
Jul 24, 2021 $ 0.0249
-4.05%
$ 146,288 $ 8,808
Jul 23, 2021 $ 0.026
+2.31%
$ 152,563 $ 13,733
Jul 22, 2021 $ 0.0256
+3.53%
$ 150,128 $ 26,260
Jul 21, 2021 $ 0.0247
+4.85%
$ 144,987 $ 10,465
Jul 20, 2021 $ 0.0236
-4.55%
$ 138,261 $ 10,698
Jul 19, 2021 $ 0.0247
-3.60%
$ 144,861 $ 7,963
Jul 18, 2021 $ 0.0256
-3.82%
$ 150,155 $ 7,206
Jul 17, 2021 $ 0.0266
+5.70%
$ 156,112 $ 11,788
Jul 16, 2021 $ 0.0252
-3.86%
$ 147,722 $ 8,326
Jul 15, 2021 $ 0.0262
-8.01%
$ 153,675 $ 20,525
Jul 14, 2021 $ 0.0285
+1.61%
$ 167,045 $ 17,778