Actinium Historical Data

ACM Page 34
Download
Date Close Price change Market cap Trading volume
Feb 25, 2020 $ 0.0236
-3.76%
$ 138,146 $ 165,325
Feb 24, 2020 $ 0.0245
-8.98%
$ 143,574 $ 194,890
Feb 23, 2020 $ 0.0269
+4.24%
$ 157,727 $ 198,658
Feb 22, 2020 $ 0.0258
+14.18%
$ 151,304 $ 230,222
Feb 21, 2020 $ 0.0226
-5.81%
$ 132,513 $ 190,910
Feb 20, 2020 $ 0.024
-0.89%
$ 140,732 $ 222,936
Feb 19, 2020 $ 0.0242
-6.77%
$ 142,042 $ 210,543
Feb 18, 2020 $ 0.026
+9.49%
$ 152,339 $ 231,065
Feb 17, 2020 $ 0.0237
-8.52%
$ 139,173 $ 194,062
Feb 16, 2020 $ 0.0259
-0.45%
$ 152,189 $ 225,051
Feb 15, 2020 $ 0.0261
-4.82%
$ 152,890 $ 258,742
Feb 14, 2020 $ 0.0274
+6.37%
$ 160,621 $ 239,907
Feb 13, 2020 $ 0.0257
+6.43%
$ 150,998 $ 205,971
Feb 12, 2020 $ 0.0242
-10.64%
$ 141,903 $ 220,100
Feb 11, 2020 $ 0.0271
+1.52%
$ 158,822 $ 236,395
Feb 10, 2020 $ 0.0267
-5.17%
$ 156,398 $ 216,234
Feb 9, 2020 $ 0.0281
-1.59%
$ 164,909 $ 181,420
Feb 8, 2020 $ 0.0286
+2.83%
$ 167,547 $ 229,228
Feb 7, 2020 $ 0.0278
-4.85%
$ 162,907 $ 242,314
Feb 6, 2020 $ 0.0292
+1.24%
$ 171,210 $ 227,943
Feb 5, 2020 $ 0.0288
+1.71%
$ 169,122 $ 322,973
Feb 4, 2020 $ 0.0283
+5.30%
$ 166,257 $ 210,646
Feb 3, 2020 $ 0.0269
-2.31%
$ 157,836 $ 220,846
Feb 2, 2020 $ 0.0275
+1.17%
$ 161,499 $ 172,881
Feb 1, 2020 $ 0.0272
+4.61%
$ 159,618 $ 226,204
Jan 31, 2020 $ 0.026
-2.72%
$ 152,632 $ 168,974
Jan 30, 2020 $ 0.0268
-2.98%
$ 156,914 $ 199,055
Jan 29, 2020 $ 0.0276
-4.56%
$ 161,755 $ 210,368
Jan 28, 2020 $ 0.0289
-4.93%
$ 169,510 $ 225,387
Jan 27, 2020 $ 0.0304
+13.78%
$ 178,282 $ 306,864
Jan 26, 2020 $ 0.0267
+1.65%
$ 156,778 $ 189,747
Jan 25, 2020 $ 0.0263
-0.90%
$ 154,210 $ 208,819
Jan 24, 2020 $ 0.0265
-1.26%
$ 155,676 $ 183,815
Jan 23, 2020 $ 0.0269
-7.88%
$ 157,684 $ 178,011
Jan 22, 2020 $ 0.0292
-2.76%
$ 171,186 $ 233,394
Jan 21, 2020 $ 0.03
-5.12%
$ 175,999 $ 243,357
Jan 20, 2020 $ 0.0316
+9.00%
$ 185,516 $ 223,841
Jan 19, 2020 $ 0.029
+1.52%
$ 170,027 $ 199,525
Jan 18, 2020 $ 0.0286
-1.81%
$ 167,496 $ 201,182
Jan 17, 2020 $ 0.0291
-6.31%
$ 170,572 $ 181,217
Jan 16, 2020 $ 0.031
-1.19%
$ 182,019 $ 203,639
Jan 15, 2020 $ 0.0314
+7.63%
$ 184,216 $ 228,310
Jan 14, 2020 $ 0.0292
-5.10%
$ 171,211 $ 252,001
Jan 13, 2020 $ 0.0308
-2.23%
$ 180,381 $ 216,586
Jan 12, 2020 $ 0.0315
+1.59%
$ 184,630 $ 226,149
Jan 11, 2020 $ 0.031
-4.33%
$ 181,767 $ 210,227
Jan 10, 2020 $ 0.0324
-7.98%
$ 190,045 $ 200,558
Jan 9, 2020 $ 0.0352
+8.63%
$ 206,489 $ 299,343
Jan 8, 2020 $ 0.0324
-17.38%
$ 190,100 $ 282,660
Jan 7, 2020 $ 0.0392
+38.13%
$ 230,045 $ 554,582