Actinium Historical Data

ACM Page 28
Download
Date Close Price change Market cap Trading volume
Dec 21, 2020 $ 0.00903
+65.96%
$ 52,987 $ 52,916
Dec 20, 2020 $ 0.00493
-0.02%
$ 28,896 $ 489
Dec 19, 2020 $ 0.00477
-1.08%
$ 27,996 $ 1,618
Dec 18, 2020 $ 0.00501
+0.78%
$ 29,374 $ 10
Dec 17, 2020 $ 0.00502
+1.99%
$ 29,456 $ 462
Dec 16, 2020 $ 0.00494
+0.43%
$ 28,969 $ 18,752
Dec 15, 2020 $ 0.00498
+0.58%
$ 29,223 $ 19,223
Dec 14, 2020 $ 0.00497
+2.60%
$ 29,156 $ 19,576
Dec 13, 2020 $ 0.00517
+2.95%
$ 30,313 $ 19,763
Dec 12, 2020 $ 0.005
+4.62%
$ 29,349 $ 19,558
Dec 11, 2020 $ 0.00476
+1.87%
$ 27,891 $ 18,573
Dec 10, 2020 $ 0.00472
-0.03%
$ 27,697 $ 17,986
Dec 9, 2020 $ 0.00472
-4.90%
$ 27,657 $ 17,807
Dec 8, 2020 $ 0.00496
-6.70%
$ 29,101 $ 18,461
Dec 7, 2020 $ 0.00531
+11.63%
$ 31,138 $ 21,616
Dec 6, 2020 $ 0.00477
+2.81%
$ 27,998 $ 17,071
Dec 5, 2020 $ 0.00464
-3.20%
$ 27,230 $ 17,966
Dec 4, 2020 $ 0.00476
-0.32%
$ 27,937 $ 18,850
Dec 3, 2020 $ 0.00483
-0.71%
$ 28,316 $ 18,677
Dec 2, 2020 $ 0.00489
-0.54%
$ 28,697 $ 18,025
Dec 1, 2020 $ 0.00491
-5.81%
$ 28,825 $ 18,581
Nov 30, 2020 $ 0.00507
+2.30%
$ 29,726 $ 18,566
Nov 29, 2020 $ 0.00495
+2.15%
$ 29,053 $ 17,748
Nov 28, 2020 $ 0.00485
+2.30%
$ 28,438 $ 19,521
Nov 27, 2020 $ 0.00474
-6.59%
$ 27,781 $ 17,901
Nov 26, 2020 $ 0.00507
-11.50%
$ 29,726 $ 18,668
Nov 25, 2020 $ 0.00573
+14.40%
$ 33,603 $ 21,028
Nov 24, 2020 $ 0.00501
-0.95%
$ 29,371 $ 21,170
Nov 23, 2020 $ 0.00505
-1.49%
$ 29,640 $ 19,490
Nov 22, 2020 $ 0.00513
-2.30%
$ 30,092 $ 19,299
Nov 21, 2020 $ 0.00525
-1.94%
$ 30,811 $ 20,788
Nov 20, 2020 $ 0.00536
-0.27%
$ 31,416 $ 20,018
Nov 19, 2020 $ 0.00537
+1.67%
$ 31,498 $ 19,993
Nov 18, 2020 $ 0.00528
+0.90%
$ 30,988 $ 20,068
Nov 17, 2020 $ 0.00524
+0.21%
$ 30,718 $ 20,183
Nov 16, 2020 $ 0.00523
-3.79%
$ 30,654 $ 20,455
Nov 15, 2020 $ 0.00543
+0.35%
$ 31,863 $ 20,621
Nov 14, 2020 $ 0.00541
-1.66%
$ 31,753 $ 20,219
Nov 13, 2020 $ 0.0055
-0.68%
$ 32,288 $ 21,395
Nov 12, 2020 $ 0.00554
-5.79%
$ 32,508 $ 20,767
Nov 11, 2020 $ 0.00588
+6.33%
$ 34,506 $ 22,944
Nov 10, 2020 $ 0.00553
+5.47%
$ 32,449 $ 21,191
Nov 9, 2020 $ 0.00525
-8.06%
$ 30,773 $ 19,513
Nov 8, 2020 $ 0.00571
-2.87%
$ 33,477 $ 21,129
Nov 7, 2020 $ 0.00588
+5.07%
$ 34,464 $ 21,760
Nov 6, 2020 $ 0.00559
-3.95%
$ 32,782 $ 19,697
Nov 5, 2020 $ 0.00582
+4.50%
$ 34,133 $ 22,040
Nov 4, 2020 $ 0.00557
+9.14%
$ 32,665 $ 19,674
Nov 3, 2020 $ 0.0051
-6.54%
$ 29,918 $ 17,599
Nov 2, 2020 $ 0.00546
-8.17%
$ 32,009 $ 19,115