Actinium Historical Data

ACM Page 30
Download
Date Close Price change Market cap Trading volume
Sep 12, 2020 $ 0.00892
-1.68%
$ 52,324 $ 33,382
Sep 11, 2020 $ 0.00907
-2.88%
$ 53,201 $ 33,913
Sep 10, 2020 $ 0.00933
+4.37%
$ 54,746 $ 35,433
Sep 9, 2020 $ 0.00883
+1.22%
$ 51,806 $ 347,158
Sep 8, 2020 $ 0.00864
-14.27%
$ 50,679 $ 231,302
Sep 7, 2020 $ 0.00998
+1.17%
$ 58,517 $ 284,692
Sep 6, 2020 $ 0.00986
+1.55%
$ 57,849 $ 297,752
Sep 5, 2020 $ 0.00966
-9.30%
$ 56,683 $ 358,176
Sep 4, 2020 $ 0.011
+22.38%
$ 64,639 $ 498,806
Sep 3, 2020 $ 0.00905
-6.96%
$ 53,091 $ 174,194
Sep 2, 2020 $ 0.00975
-5.91%
$ 57,164 $ 243,566
Sep 1, 2020 $ 0.0104
-8.76%
$ 61,049 $ 374,808
Aug 31, 2020 $ 0.0113
+6.25%
$ 66,394 $ 693,505
Aug 30, 2020 $ 0.0108
-0.10%
$ 63,357 $ 562,229
Aug 29, 2020 $ 0.0108
+3.43%
$ 63,129 $ 400,193
Aug 28, 2020 $ 0.0105
-8.14%
$ 61,407 $ 321,364
Aug 27, 2020 $ 0.0114
-1.30%
$ 66,851 $ 186,732
Aug 26, 2020 $ 0.0103
+1.87%
$ 60,448 $ 577,640
Aug 25, 2020 $ 0.01
-14.08%
$ 58,793 $ 965,286
Aug 24, 2020 $ 0.012
-4.89%
$ 70,108 $ 702,269
Aug 23, 2020 $ 0.0126
-1.69%
$ 74,194 $ 583,538
Aug 22, 2020 $ 0.0129
-5.69%
$ 75,716 $ 699,035
Aug 21, 2020 $ 0.0134
+2.84%
$ 78,754 $ 759,510
Aug 20, 2020 $ 0.0132
-4.90%
$ 77,163 $ 729,212
Aug 19, 2020 $ 0.0139
-5.66%
$ 81,258 $ 519,305
Aug 18, 2020 $ 0.0136
+2.53%
$ 79,641 $ 875,879
Aug 17, 2020 $ 0.0131
+13.09%
$ 76,923 $ 724,231
Aug 16, 2020 $ 0.0116
+1.15%
$ 68,011 $ 189,236
Aug 15, 2020 $ 0.0115
+7.69%
$ 67,246 $ 190,881
Aug 14, 2020 $ 0.0113
+13.79%
$ 66,431 $ 836,055
Aug 13, 2020 $ 0.00966
-18.30%
$ 56,685 $ 773,848
Aug 12, 2020 $ 0.0116
-5.75%
$ 68,266 $ 851,414
Aug 11, 2020 $ 0.0121
-11.16%
$ 71,017 $ 847,343
Aug 10, 2020 $ 0.0136
+13.49%
$ 79,725 $ 680,780
Aug 9, 2020 $ 0.0123
-14.18%
$ 71,994 $ 741,379
Aug 8, 2020 $ 0.0144
+22.70%
$ 84,493 $ 1.06 million
Aug 7, 2020 $ 0.0117
+1.08%
$ 68,499 $ 564,340
Aug 6, 2020 $ 0.0116
+1.96%
$ 67,867 $ 544,485
Aug 5, 2020 $ 0.0118
-1.66%
$ 69,496 $ 813,078
Aug 4, 2020 $ 0.0119
+8.93%
$ 69,517 $ 1.61 million
Aug 3, 2020 $ 0.0108
-1.14%
$ 63,075 $ 1.28 million
Aug 2, 2020 $ 0.0111
-6.01%
$ 65,297 $ 1.12 million
Aug 1, 2020 $ 0.0123
-9.70%
$ 72,136 $ 1.28 million
Jul 31, 2020 $ 0.0135
+15.42%
$ 79,166 $ 1.98 million
Jul 30, 2020 $ 0.0119
+7.92%
$ 69,925 $ 1.19 million
Jul 29, 2020 $ 0.011
-0.24%
$ 64,303 $ 1.55 million
Jul 28, 2020 $ 0.011
+6.18%
$ 64,249 $ 610,901
Jul 27, 2020 $ 0.0103
-5.02%
$ 60,592 $ 1.08 million
Jul 26, 2020 $ 0.0115
+20.62%
$ 67,616 $ 1.04 million
Jul 25, 2020 $ 0.0101
-14.35%
$ 59,303 $ 1.48 million