Actinium Historical Data

ACM Page 27
Download
Date Close Price change Market cap Trading volume
Feb 11, 2021 $ 0.0131
+12.67%
$ 76,989 $ 27,841
Feb 10, 2021 $ 0.0116
-5.82%
$ 68,327 $ 25,566
Feb 9, 2021 $ 0.0124
-4.38%
$ 72,853 $ 34,660
Feb 8, 2021 $ 0.013
+2.70%
$ 76,217 $ 30,720
Feb 7, 2021 $ 0.0127
+13.95%
$ 74,225 $ 36,465
Feb 6, 2021 $ 0.0111
-14.12%
$ 65,103 $ 39,818
Feb 5, 2021 $ 0.0129
+1.36%
$ 75,775 $ 29,566
Feb 4, 2021 $ 0.0127
-16.72%
$ 74,764 $ 46,062
Feb 3, 2021 $ 0.0153
+124.29%
$ 89,743 $ 160,806
Feb 2, 2021 $ 0.00691
+0.95%
$ 40,547 $ 25,485
Feb 1, 2021 $ 0.00685
-3.85%
$ 40,159 $ 25,802
Jan 30, 2021 $ 0.00675
+5.17%
$ 39,584 $ 24,722
Jan 29, 2021 $ 0.0064
-1.53%
$ 37,550 $ 23,296
Jan 28, 2021 $ 0.00652
+7.99%
$ 38,227 $ 23,973
Jan 27, 2021 $ 0.00603
-7.33%
$ 35,347 $ 23,110
Jan 26, 2021 $ 0.00651
-1.40%
$ 38,170 $ 24,559
Jan 24, 2021 $ 0.0063
-5.62%
$ 36,923 $ 24,359
Jan 23, 2021 $ 0.00667
-2.54%
$ 39,107 $ 25,048
Jan 22, 2021 $ 0.00684
+0.89%
$ 40,091 $ 28,099
Jan 21, 2021 $ 0.00678
-10.11%
$ 39,748 $ 28,752
Jan 20, 2021 $ 0.00754
+1.88%
$ 44,234 $ 31,647
Jan 19, 2021 $ 0.00741
-5.86%
$ 43,445 $ 28,332
Jan 18, 2021 $ 0.00787
+1.29%
$ 46,158 $ 30,557
Jan 17, 2021 $ 0.00777
-0.98%
$ 45,559 $ 28,662
Jan 16, 2021 $ 0.00785
-12.20%
$ 46,031 $ 33,197
Jan 15, 2021 $ 0.00894
-0.01%
$ 52,431 $ 35,696
Jan 14, 2021 $ 0.00893
+8.70%
$ 52,396 $ 39,148
Jan 13, 2021 $ 0.00822
+0.57%
$ 48,199 $ 31,133
Jan 12, 2021 $ 0.00817
+6.40%
$ 47,932 $ 31,928
Jan 11, 2021 $ 0.00768
+3.85%
$ 45,074 $ 27,887
Jan 10, 2021 $ 0.0074
-3.88%
$ 43,418 $ 27,409
Jan 9, 2021 $ 0.0077
-4.97%
$ 45,182 $ 28,640
Jan 8, 2021 $ 0.00811
-0.11%
$ 47,557 $ 31,181
Jan 7, 2021 $ 0.00812
+6.15%
$ 47,612 $ 33,392
Jan 6, 2021 $ 0.00764
-3.36%
$ 44,840 $ 28,936
Jan 5, 2021 $ 0.00791
-4.38%
$ 46,395 $ 30,696
Jan 4, 2021 $ 0.00798
-0.08%
$ 46,823 $ 34,767
Jan 3, 2021 $ 0.00798
-4.49%
$ 46,820 $ 34,575
Jan 2, 2021 $ 0.00836
+2.17%
$ 49,010 $ 35,267
Jan 1, 2021 $ 0.00818
+4.62%
$ 47,964 $ 32,121
Dec 31, 2020 $ 0.00782
-6.02%
$ 45,852 $ 30,347
Dec 30, 2020 $ 0.00832
+5.14%
$ 48,780 $ 32,882
Dec 29, 2020 $ 0.00743
+0.50%
$ 43,573 $ 29,191
Dec 28, 2020 $ 0.00796
-7.03%
$ 46,708 $ 32,134
Dec 27, 2020 $ 0.00796
-15.87%
$ 46,687 $ 38,279
Dec 26, 2020 $ 0.00941
-3.53%
$ 55,216 $ 37,068
Dec 25, 2020 $ 0.0102
+28.21%
$ 59,866 $ 25,707
Dec 24, 2020 $ 0.00812
-35.88%
$ 47,603 $ 18,878
Dec 23, 2020 $ 0.0128
+12.98%
$ 75,062 $ 32,204
Dec 22, 2020 $ 0.0116
-5.36%
$ 67,761 $ 61,456