Actinium Historical Data

ACM Page 33
Download
Date Close Price change Market cap Trading volume
Apr 15, 2020 $ 0.0109
-6.14%
$ 63,893 $ 181,925
Apr 14, 2020 $ 0.0116
-1.44%
$ 68,071 $ 77,682
Apr 13, 2020 $ 0.0118
-5.37%
$ 69,061 $ 67,183
Apr 12, 2020 $ 0.0124
+0.15%
$ 72,943 $ 28,984
Apr 11, 2020 $ 0.0124
-1.24%
$ 72,825 $ 93,220
Apr 10, 2020 $ 0.0127
-10.72%
$ 74,303 $ 121,289
Apr 9, 2020 $ 0.014
-4.88%
$ 81,996 $ 173,068
Apr 8, 2020 $ 0.0145
-8.73%
$ 84,974 $ 233,265
Apr 7, 2020 $ 0.0159
+38.83%
$ 93,098 $ 293,261
Apr 6, 2020 $ 0.0114
+17.19%
$ 67,011 $ 355,342
Apr 5, 2020 $ 0.00975
+1.52%
$ 57,161 $ 249,416
Apr 4, 2020 $ 0.0096
+19.03%
$ 56,305 $ 278,603
Apr 3, 2020 $ 0.00807
-3.29%
$ 47,308 $ 224,425
Apr 2, 2020 $ 0.00834
-9.38%
$ 48,931 $ 234,781
Apr 1, 2020 $ 0.00923
+2.87%
$ 54,109 $ 257,287
Mar 31, 2020 $ 0.00897
-4.37%
$ 52,621 $ 132,964
Mar 30, 2020 $ 0.00939
+9.98%
$ 55,053 $ 225,133
Mar 29, 2020 $ 0.00854
-15.50%
$ 50,080 $ 121,494
Mar 28, 2020 $ 0.0101
-9.76%
$ 59,260 $ 136,363
Mar 27, 2020 $ 0.0112
-1.55%
$ 65,656 $ 192,575
Mar 26, 2020 $ 0.0114
-3.76%
$ 66,698 $ 175,036
Mar 25, 2020 $ 0.0118
-3.93%
$ 69,315 $ 178,705
Mar 24, 2020 $ 0.0123
+9.65%
$ 72,139 $ 191,930
Mar 23, 2020 $ 0.0112
+11.02%
$ 65,805 $ 354,728
Mar 22, 2020 $ 0.0101
-12.01%
$ 59,278 $ 145,542
Mar 21, 2020 $ 0.0115
-0.37%
$ 67,329 $ 171,995
Mar 20, 2020 $ 0.0115
+0.87%
$ 67,565 $ 170,525
Mar 19, 2020 $ 0.0114
+13.51%
$ 66,983 $ 191,798
Mar 18, 2020 $ 0.0101
-5.22%
$ 59,009 $ 334,716
Mar 17, 2020 $ 0.0106
+5.96%
$ 62,380 $ 231,054
Mar 16, 2020 $ 0.01
+0.21%
$ 58,789 $ 173,161
Mar 15, 2020 $ 0.01
+11.42%
$ 58,683 $ 159,416
Mar 14, 2020 $ 0.00899
-20.31%
$ 52,705 $ 137,740
Mar 13, 2020 $ 0.0112
+14.70%
$ 65,965 $ 209,681
Mar 12, 2020 $ 0.00982
-32.93%
$ 57,608 $ 144,974
Mar 11, 2020 $ 0.0146
-12.10%
$ 85,901 $ 211,257
Mar 10, 2020 $ 0.0167
+0.42%
$ 97,713 $ 231,816
Mar 9, 2020 $ 0.0166
+7.13%
$ 97,299 $ 218,375
Mar 8, 2020 $ 0.0155
-11.89%
$ 90,822 $ 200,853
Mar 7, 2020 $ 0.0176
-15.74%
$ 103,072 $ 167,820
Mar 6, 2020 $ 0.0209
-1.50%
$ 122,346 $ 259,324
Mar 5, 2020 $ 0.0212
+6.20%
$ 124,149 $ 79,872
Mar 4, 2020 $ 0.0199
+5.08%
$ 116,866 $ 181,388
Mar 3, 2020 $ 0.019
+3.10%
$ 111,232 $ 192,786
Mar 2, 2020 $ 0.0184
+7.16%
$ 107,868 $ 336,066
Mar 1, 2020 $ 0.0172
-2.86%
$ 100,662 $ 211,772
Feb 29, 2020 $ 0.0177
-1.28%
$ 103,644 $ 172,357
Feb 28, 2020 $ 0.0179
-12.73%
$ 104,968 $ 240,176
Feb 27, 2020 $ 0.0205
-4.04%
$ 120,127 $ 172,901
Feb 26, 2020 $ 0.0213
-9.33%
$ 125,171 $ 179,420