Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

Actinium Historical Data

ACM Page 32
Download
Date Close Price change Market cap Trading volume

Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Jun 4, 2020 $0.0202
+23.28%
$118,387 $244,833
Jun 3, 2020 $0.0165
+3.00%
$96,489 $288,831
Jun 2, 2020 $0.0158
+8.49%
$92,886 $365,080
Jun 1, 2020 $0.0145
+5.03%
$85,063 $300,526
May 31, 2020 $0.0137
+0.71%
$80,575 $336,138
May 30, 2020 $0.0137
+0.79%
$80,553 $331,678
May 29, 2020 $0.0136
-5.02%
$79,979 $318,291
May 28, 2020 $0.0144
-2.20%
$84,176 $237,063
May 27, 2020 $0.0147
-3.06%
$86,021 $272,688
May 26, 2020 $0.0151
+4.96%
$88,653 $306,841
May 25, 2020 $0.0144
+15.11%
$84,669 $426,531
May 24, 2020 $0.0125
-9.65%
$73,289 $350,669
May 23, 2020 $0.0137
+0.01%
$80,294 $328,434
May 22, 2020 $0.0137
+0.83%
$80,183 $316,654
May 21, 2020 $0.0135
+4.08%
$79,318 $293,952
May 20, 2020 $0.013
-3.45%
$76,168 $276,352
May 19, 2020 $0.0137
-0.78%
$80,137 $302,732
May 18, 2020 $0.0138
-3.29%
$80,945 $291,483
May 17, 2020 $0.0142
+6.91%
$83,305 $372,129
May 16, 2020 $0.0134
-12.82%
$78,471 $331,138
May 15, 2020 $0.0153
-2.21%
$90,013 $337,101
May 14, 2020 $0.0157
-2.23%
$92,053 $332,914
May 13, 2020 $0.0161
+4.94%
$94,604 $344,244
May 12, 2020 $0.0154
-0.46%
$90,282 $302,568
May 11, 2020 $0.0154
+8.39%
$90,608 $344,281
May 10, 2020 $0.0143
-18.94%
$83,825 $304,335
May 9, 2020 $0.0176
+7.07%
$103,462 $408,995
May 8, 2020 $0.0165
+25.99%
$96,923 $348,527
May 7, 2020 $0.0132
+10.72%
$77,673 $298,554
May 6, 2020 $0.012
-1.56%
$70,289 $247,825
May 5, 2020 $0.0122
-3.23%
$71,418 $249,982
May 4, 2020 $0.0126
-3.51%
$73,647 $260,040
May 3, 2020 $0.013
+1.74%
$76,113 $264,588
May 2, 2020 $0.0128
+2.81%
$75,193 $269,476
May 1, 2020 $0.0124
+1.86%
$72,869 $234,316
Apr 30, 2020 $0.0122
+4.04%
$71,759 $229,192
Apr 29, 2020 $0.0117
+10.62%
$68,829 $221,959
Apr 28, 2020 $0.0106
-0.88%
$62,230 $186,702
Apr 27, 2020 $0.0107
+7.72%
$62,768 $250,755
Apr 26, 2020 $0.00991
-5.04%
$58,128 $122,794
Apr 25, 2020 $0.0104
+8.22%
$61,102 $135,595
Apr 24, 2020 $0.00961
-12.59%
$56,380 $156,692
Apr 23, 2020 $0.011
+7.81%
$64,500 $190,928
Apr 22, 2020 $0.0105
+4.02%
$61,814 $262,434
Apr 21, 2020 $0.0102
-1.63%
$59,708 $165,598
Apr 20, 2020 $0.0104
-3.96%
$60,872 $171,302
Apr 19, 2020 $0.0108
-3.39%
$63,426 $165,625
Apr 18, 2020 $0.0112
-0.02%
$65,714 $174,659
Apr 17, 2020 $0.0112
+6.20%
$65,741 $192,131
Apr 16, 2020 $0.0105
-3.28%
$61,808 $165,762