Actinium Historical Data

ACM Page 31
Download
Date Close Price change Market cap Trading volume
Jul 24, 2020 $ 0.0122
+18.16%
$ 71,570 $ 1.19 million
Jul 23, 2020 $ 0.0101
-8.39%
$ 59,307 $ 681,335
Jul 22, 2020 $ 0.0115
+10.53%
$ 67,553 $ 1.07 million
Jul 21, 2020 $ 0.0107
-12.03%
$ 62,850 $ 840,663
Jul 20, 2020 $ 0.0122
-6.81%
$ 71,466 $ 658,096
Jul 19, 2020 $ 0.0132
+0.79%
$ 77,587 $ 546,794
Jul 18, 2020 $ 0.0132
+0.70%
$ 77,138 $ 969,251
Jul 17, 2020 $ 0.0131
+4.00%
$ 76,777 $ 797,336
Jul 16, 2020 $ 0.0128
+0.93%
$ 74,941 $ 782,948
Jul 15, 2020 $ 0.0133
-3.24%
$ 78,237 $ 790,409
Jul 14, 2020 $ 0.0138
-0.45%
$ 80,680 $ 478,026
Jul 13, 2020 $ 0.0138
+11.32%
$ 81,013 $ 843,923
Jul 12, 2020 $ 0.0124
-13.47%
$ 72,990 $ 859,745
Jul 11, 2020 $ 0.0144
-2.05%
$ 84,405 $ 501,039
Jul 10, 2020 $ 0.0147
-0.26%
$ 86,186 $ 355,967
Jul 9, 2020 $ 0.0148
+0.07%
$ 87,079 $ 466,526
Jul 8, 2020 $ 0.0148
+2.55%
$ 86,772 $ 351,852
Jul 7, 2020 $ 0.0144
-4.94%
$ 84,520 $ 253,875
Jul 6, 2020 $ 0.0151
+1.30%
$ 88,798 $ 292,558
Jul 5, 2020 $ 0.015
+4.38%
$ 88,143 $ 367,619
Jul 4, 2020 $ 0.0144
+1.97%
$ 84,433 $ 287,572
Jul 3, 2020 $ 0.0141
+0.48%
$ 82,841 $ 314,900
Jul 2, 2020 $ 0.0141
-1.87%
$ 82,472 $ 274,142
Jul 1, 2020 $ 0.0143
+2.43%
$ 84,021 $ 313,051
Jun 30, 2020 $ 0.014
-3.68%
$ 82,108 $ 270,211
Jun 29, 2020 $ 0.0146
+4.17%
$ 85,451 $ 271,517
Jun 28, 2020 $ 0.014
-4.63%
$ 82,004 $ 234,689
Jun 27, 2020 $ 0.0145
-5.76%
$ 85,190 $ 294,934
Jun 26, 2020 $ 0.0154
+4.40%
$ 90,181 $ 295,375
Jun 25, 2020 $ 0.0147
-3.56%
$ 86,411 $ 393,248
Jun 24, 2020 $ 0.0153
+1.22%
$ 89,633 $ 350,739
Jun 23, 2020 $ 0.0151
-5.95%
$ 88,543 $ 246,156
Jun 22, 2020 $ 0.016
+0.45%
$ 93,811 $ 358,402
Jun 21, 2020 $ 0.0159
-0.28%
$ 93,036 $ 353,490
Jun 20, 2020 $ 0.0159
-1.68%
$ 93,063 $ 373,753
Jun 19, 2020 $ 0.0161
-1.19%
$ 94,579 $ 360,412
Jun 18, 2020 $ 0.0163
+3.26%
$ 95,643 $ 339,844
Jun 17, 2020 $ 0.0158
+0.54%
$ 92,619 $ 312,427
Jun 16, 2020 $ 0.0156
-1.33%
$ 91,629 $ 387,477
Jun 15, 2020 $ 0.0158
-2.05%
$ 92,772 $ 245,406
Jun 14, 2020 $ 0.0161
-6.05%
$ 94,611 $ 331,664
Jun 13, 2020 $ 0.0171
-1.59%
$ 100,360 $ 396,495
Jun 12, 2020 $ 0.0173
-4.02%
$ 101,735 $ 454,268
Jun 11, 2020 $ 0.0181
-2.09%
$ 106,271 $ 466,113
Jun 10, 2020 $ 0.0185
-8.93%
$ 108,322 $ 408,121
Jun 9, 2020 $ 0.0202
+4.09%
$ 118,770 $ 265,699
Jun 8, 2020 $ 0.0189
-17.47%
$ 110,992 $ 327,524
Jun 7, 2020 $ 0.023
+11.51%
$ 134,824 $ 344,413
Jun 6, 2020 $ 0.0209
+8.37%
$ 122,711 $ 324,660
Jun 5, 2020 $ 0.0193
-4.88%
$ 113,243 $ 289,874