Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Actinium Historical Data

ACM Page 25
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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