Actinium Historical Data

ACM Page 24
Download
Date Close Price change Market cap Trading volume
Jul 13, 2021 $ 0.028
-0.58%
$ 164,408 $ 26,868
Jul 12, 2021 $ 0.0282
+2.59%
$ 165,299 $ 13,864
Jul 11, 2021 $ 0.0275
-0.93%
$ 161,133 $ 33,872
Jul 10, 2021 $ 0.0277
+2.62%
$ 162,620 $ 32,809
Jul 9, 2021 $ 0.027
-0.35%
$ 158,399 $ 8,057
Jul 8, 2021 $ 0.0271
-4.78%
$ 158,960 $ 9,815
Jul 7, 2021 $ 0.0285
-4.81%
$ 166,905 $ 21,744
Jul 6, 2021 $ 0.0299
+2.85%
$ 175,321 $ 9,626
Jul 5, 2021 $ 0.0291
-0.27%
$ 170,837 $ 10,935
Jul 4, 2021 $ 0.0292
-3.13%
$ 171,296 $ 12,532
Jul 3, 2021 $ 0.0301
+10.18%
$ 176,817 $ 19,270
Jul 2, 2021 $ 0.0274
+0.89%
$ 160,478 $ 8,127
Jul 1, 2021 $ 0.0271
-2.79%
$ 159,047 $ 9,341
Jun 30, 2021 $ 0.0279
-6.88%
$ 163,876 $ 17,922
Jun 29, 2021 $ 0.03
+9.85%
$ 176,043 $ 13,447
Jun 28, 2021 $ 0.0273
-3.14%
$ 160,300 $ 14,116
Jun 27, 2021 $ 0.0282
+5.10%
$ 165,465 $ 8,524
Jun 26, 2021 $ 0.0269
+2.29%
$ 157,582 $ 8,941
Jun 25, 2021 $ 0.0263
-9.32%
$ 154,087 $ 9,085
Jun 24, 2021 $ 0.029
+8.33%
$ 169,957 $ 14,108
Jun 23, 2021 $ 0.0267
+2.04%
$ 156,879 $ 13,493
Jun 22, 2021 $ 0.0263
-4.72%
$ 153,972 $ 14,133
Jun 21, 2021 $ 0.0275
-8.13%
$ 161,564 $ 14,309
Jun 20, 2021 $ 0.03
+0.06%
$ 175,913 $ 17,193
Jun 19, 2021 $ 0.03
-3.14%
$ 175,845 $ 24,407
Jun 18, 2021 $ 0.031
-1.01%
$ 181,569 $ 22,828
Jun 17, 2021 $ 0.0313
-1.78%
$ 183,408 $ 9,307
Jun 16, 2021 $ 0.0318
-1.44%
$ 186,736 $ 15,413
Jun 15, 2021 $ 0.0323
+4.13%
$ 189,469 $ 14,963
Jun 14, 2021 $ 0.031
+1.35%
$ 182,034 $ 14,322
Jun 13, 2021 $ 0.0306
+0.77%
$ 179,628 $ 16,837
Jun 12, 2021 $ 0.0304
-7.95%
$ 178,186 $ 23,280
Jun 11, 2021 $ 0.033
+5.80%
$ 193,617 $ 47,062
Jun 10, 2021 $ 0.0312
-3.49%
$ 182,906 $ 22,324
Jun 9, 2021 $ 0.0323
+3.73%
$ 189,472 $ 50,772
Jun 8, 2021 $ 0.0311
+2.51%
$ 182,375 $ 27,086
Jun 7, 2021 $ 0.0303
-3.05%
$ 177,835 $ 15,078
Jun 6, 2021 $ 0.0313
+0.77%
$ 183,475 $ 18,805
Jun 5, 2021 $ 0.031
+0.02%
$ 182,109 $ 13,575
Jun 4, 2021 $ 0.031
-3.16%
$ 182,059 $ 16,607
Jun 3, 2021 $ 0.0321
+2.54%
$ 188,022 $ 16,065
Jun 2, 2021 $ 0.0313
-1.18%
$ 183,370 $ 19,303
Jun 1, 2021 $ 0.0316
-4.25%
$ 185,619 $ 26,340
May 30, 2021 $ 0.0321
+13.57%
$ 188,168 $ 80,110
May 29, 2021 $ 0.0282
-7.35%
$ 165,683 $ 21,978
May 28, 2021 $ 0.0305
+1.19%
$ 178,805 $ 15,115
May 27, 2021 $ 0.0301
-4.86%
$ 176,725 $ 12,778
May 26, 2021 $ 0.0317
-2.45%
$ 185,744 $ 16,383
May 25, 2021 $ 0.0324
+9.25%
$ 190,284 $ 15,178
May 24, 2021 $ 0.0297
+1.70%
$ 174,150 $ 41,236