Actinium Historical Data

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