Actinium Historical Data

ACM Page 25
Download
Date Close Price change Market cap Trading volume
May 23, 2021 $ 0.0292
+17.49%
$ 171,315 $ 175,119
May 22, 2021 $ 0.0249
-10.82%
$ 145,857 $ 42,352
May 21, 2021 $ 0.0279
-11.35%
$ 163,481 $ 244,277
May 20, 2021 $ 0.0314
+37.08%
$ 184,287 $ 167,509
May 19, 2021 $ 0.0229
-35.41%
$ 134,459 $ 33,353
May 18, 2021 $ 0.0355
-1.63%
$ 208,205 $ 17,121
May 17, 2021 $ 0.0361
-1.87%
$ 211,637 $ 19,095
May 16, 2021 $ 0.0368
-11.52%
$ 215,609 $ 42,245
May 15, 2021 $ 0.0415
+5.44%
$ 243,703 $ 37,304
May 14, 2021 $ 0.0394
+2.18%
$ 231,153 $ 41,184
May 13, 2021 $ 0.0386
+0.49%
$ 226,199 $ 44,604
May 12, 2021 $ 0.0385
-11.24%
$ 225,912 $ 84,105
May 11, 2021 $ 0.0434
+6.15%
$ 254,562 $ 27,339
May 10, 2021 $ 0.0409
-2.76%
$ 239,773 $ 19,431
May 9, 2021 $ 0.042
+0.13%
$ 246,569 $ 22,043
May 8, 2021 $ 0.042
-6.90%
$ 246,193 $ 24,152
May 7, 2021 $ 0.0451
+3.86%
$ 264,449 $ 28,374
May 6, 2021 $ 0.0434
-3.36%
$ 254,649 $ 20,748
May 5, 2021 $ 0.0449
+0.35%
$ 263,439 $ 26,383
May 4, 2021 $ 0.0448
-3.38%
$ 262,639 $ 27,558
May 3, 2021 $ 0.0463
-1.44%
$ 271,859 $ 24,265
May 2, 2021 $ 0.047
-3.04%
$ 275,791 $ 19,119
May 1, 2021 $ 0.0485
-1.45%
$ 284,437 $ 26,845
Apr 30, 2021 $ 0.0492
+8.60%
$ 288,632 $ 26,544
Apr 29, 2021 $ 0.0453
-6.70%
$ 265,807 $ 73,649
Apr 28, 2021 $ 0.0486
-4.19%
$ 284,874 $ 38,650
Apr 27, 2021 $ 0.0507
-3.24%
$ 297,278 $ 53,353
Apr 26, 2021 $ 0.0524
+12.82%
$ 307,225 $ 33,282
Apr 25, 2021 $ 0.0464
-11.40%
$ 272,258 $ 44,345
Apr 24, 2021 $ 0.0524
+8.14%
$ 307,269 $ 111,450
Apr 23, 2021 $ 0.0484
+10.07%
$ 284,097 $ 321,130
Apr 22, 2021 $ 0.044
+12.29%
$ 258,207 $ 65,816
Apr 21, 2021 $ 0.0392
+2.55%
$ 229,967 $ 37,501
Apr 20, 2021 $ 0.0382
+8.32%
$ 224,212 $ 40,074
Apr 19, 2021 $ 0.0353
-15.14%
$ 206,968 $ 43,425
Apr 18, 2021 $ 0.0416
+5.79%
$ 243,817 $ 57,216
Apr 17, 2021 $ 0.0393
-4.53%
$ 230,501 $ 30,331
Apr 16, 2021 $ 0.0412
-3.03%
$ 241,467 $ 36,699
Apr 15, 2021 $ 0.0425
+0.33%
$ 249,009 $ 39,108
Apr 14, 2021 $ 0.0423
-7.30%
$ 248,036 $ 35,304
Apr 13, 2021 $ 0.0456
-7.09%
$ 267,549 $ 48,342
Apr 12, 2021 $ 0.0491
+9.07%
$ 288,011 $ 58,727
Apr 11, 2021 $ 0.045
+11.25%
$ 264,056 $ 103,816
Apr 10, 2021 $ 0.0405
-5.33%
$ 237,355 $ 43,748
Apr 9, 2021 $ 0.0427
+9.74%
$ 250,725 $ 57,280
Apr 8, 2021 $ 0.0389
+11.03%
$ 228,407 $ 35,755
Apr 7, 2021 $ 0.0351
-8.17%
$ 205,801 $ 47,545
Apr 6, 2021 $ 0.0382
-21.87%
$ 224,167 $ 76,958
Apr 5, 2021 $ 0.0489
+68.45%
$ 286,803 $ 373,939
Apr 4, 2021 $ 0.029
-1.39%
$ 170,258 $ 25,687