Actinium Historical Data

ACM Page 26
Download
Date Close Price change Market cap Trading volume
Apr 3, 2021 $ 0.0294
-1.92%
$ 172,674 $ 26,571
Apr 2, 2021 $ 0.03
+6.69%
$ 176,062 $ 26,435
Apr 1, 2021 $ 0.0281
-1.45%
$ 165,026 $ 29,352
Mar 30, 2021 $ 0.0296
-3.99%
$ 173,518 $ 39,359
Mar 29, 2021 $ 0.0308
+8.09%
$ 180,769 $ 36,808
Mar 28, 2021 $ 0.0285
-2.61%
$ 167,273 $ 21,183
Mar 27, 2021 $ 0.0293
+2.61%
$ 171,789 $ 27,185
Mar 26, 2021 $ 0.0285
-3.95%
$ 167,358 $ 21,919
Mar 25, 2021 $ 0.0297
-4.49%
$ 174,289 $ 29,760
Mar 24, 2021 $ 0.0311
+1.24%
$ 182,543 $ 54,905
Mar 23, 2021 $ 0.0307
+3.21%
$ 180,360 $ 49,574
Mar 22, 2021 $ 0.0298
+3.21%
$ 174,776 $ 111,255
Mar 21, 2021 $ 0.0289
+18.74%
$ 169,344 $ 97,738
Mar 20, 2021 $ 0.0243
+4.87%
$ 142,692 $ 19,707
Mar 19, 2021 $ 0.0232
+4.54%
$ 136,068 $ 53,553
Mar 18, 2021 $ 0.0222
+1.06%
$ 130,159 $ 51,560
Mar 17, 2021 $ 0.0219
-6.25%
$ 128,709 $ 48,956
Mar 16, 2021 $ 0.0234
-5.98%
$ 137,183 $ 52,019
Mar 15, 2021 $ 0.0249
+4.95%
$ 145,944 $ 61,415
Mar 14, 2021 $ 0.0237
-0.47%
$ 139,227 $ 55,631
Mar 13, 2021 $ 0.0239
+11.10%
$ 139,900 $ 77,715
Mar 12, 2021 $ 0.0215
-11.31%
$ 125,939 $ 73,884
Mar 11, 2021 $ 0.0242
+27.05%
$ 142,010 $ 105,858
Mar 10, 2021 $ 0.0191
-2.67%
$ 111,848 $ 51,399
Mar 9, 2021 $ 0.0196
-0.73%
$ 114,869 $ 66,219
Mar 8, 2021 $ 0.0197
+0.54%
$ 115,693 $ 71,517
Mar 7, 2021 $ 0.0196
+26.77%
$ 115,153 $ 138,320
Mar 6, 2021 $ 0.0155
+15.86%
$ 90,845 $ 37,854
Mar 5, 2021 $ 0.0134
-6.83%
$ 78,423 $ 31,363
Mar 4, 2021 $ 0.0144
-7.38%
$ 84,195 $ 33,186
Mar 3, 2021 $ 0.0155
+4.68%
$ 90,946 $ 40,145
Mar 2, 2021 $ 0.0148
-7.05%
$ 86,987 $ 37,911
Mar 1, 2021 $ 0.016
+1.02%
$ 93,602 $ 39,416
Feb 28, 2021 $ 0.0158
-12.33%
$ 92,629 $ 37,915
Feb 27, 2021 $ 0.018
-11.08%
$ 105,728 $ 48,673
Feb 26, 2021 $ 0.0203
-18.69%
$ 118,827 $ 62,281
Feb 25, 2021 $ 0.025
-18.46%
$ 146,722 $ 113,299
Feb 24, 2021 $ 0.0307
+92.95%
$ 179,838 $ 492,203
Feb 23, 2021 $ 0.0159
-15.83%
$ 93,184 $ 34,918
Feb 22, 2021 $ 0.019
-5.02%
$ 111,213 $ 50,283
Feb 21, 2021 $ 0.02
+18.99%
$ 117,072 $ 45,865
Feb 20, 2021 $ 0.0168
-3.35%
$ 98,396 $ 38,597
Feb 19, 2021 $ 0.0174
-2.21%
$ 101,769 $ 32,121
Feb 18, 2021 $ 0.0177
-8.69%
$ 104,096 $ 39,615
Feb 17, 2021 $ 0.0194
+20.36%
$ 114,029 $ 38,371
Feb 16, 2021 $ 0.0162
-4.52%
$ 94,764 $ 33,473
Feb 15, 2021 $ 0.0169
-4.15%
$ 99,221 $ 49,381
Feb 14, 2021 $ 0.0177
+31.96%
$ 103,628 $ 47,298
Feb 13, 2021 $ 0.0133
+4.82%
$ 77,758 $ 28,961
Feb 12, 2021 $ 0.0126
-3.78%
$ 74,164 $ 27,151