Actinium Historical Data

ACM Page 35
Download
Date Close Price change Market cap Trading volume
Jan 6, 2020 $ 0.0284
-5.15%
$ 166,520 $ 248,186
Jan 5, 2020 $ 0.0299
-7.87%
$ 175,599 $ 275,572
Jan 4, 2020 $ 0.0325
-2.47%
$ 190,582 $ 227,885
Jan 3, 2020 $ 0.0333
+6.13%
$ 195,474 $ 284,354
Jan 2, 2020 $ 0.0314
+9.74%
$ 184,184 $ 253,778
Jan 1, 2020 $ 0.0286
-6.03%
$ 167,847 $ 80,342
Dec 31, 2019 $ 0.0305
+6.80%
$ 178,626 $ 87,232
Dec 30, 2019 $ 0.0285
-10.86%
$ 167,263 $ 84,785
Dec 29, 2019 $ 0.032
-2.13%
$ 187,627 $ 87,897
Dec 28, 2019 $ 0.0329
-5.71%
$ 192,830 $ 63,819
Dec 27, 2019 $ 0.0349
-11.28%
$ 204,506 $ 64,414
Dec 26, 2019 $ 0.0393
+1.64%
$ 230,491 $ 69,917
Dec 25, 2019 $ 0.0386
-0.17%
$ 226,535 $ 69,027
Dec 24, 2019 $ 0.0387
-4.59%
$ 226,970 $ 69,443
Dec 23, 2019 $ 0.0406
-0.01%
$ 237,925 $ 73,600
Dec 22, 2019 $ 0.0406
-6.44%
$ 237,866 $ 75,321
Dec 21, 2019 $ 0.0434
-0.59%
$ 254,288 $ 78,675
Dec 20, 2019 $ 0.0438
-6.34%
$ 256,691 $ 82,011
Dec 19, 2019 $ 0.0467
-1.74%
$ 274,132 $ 112,471
Dec 18, 2019 $ 0.0476
+2.24%
$ 279,008 $ 117,945
Dec 17, 2019 $ 0.0466
+0.37%
$ 273,326 $ 115,369
Dec 16, 2019 $ 0.0464
+0.09%
$ 272,318 $ 115,513
Dec 15, 2019 $ 0.0464
+0.33%
$ 272,086 $ 101,235
Dec 14, 2019 $ 0.0462
-0.29%
$ 271,204 $ 101,579
Dec 13, 2019 $ 0.0464
+1.72%
$ 271,984 $ 121,266
Dec 12, 2019 $ 0.0456
-0.44%
$ 267,403 $ 83,040
Dec 11, 2019 $ 0.0457
+0.39%
$ 268,022 $ 85,757
Dec 10, 2019 $ 0.0455
-2.77%
$ 266,990 $ 84,756
Dec 9, 2019 $ 0.0473
+1.82%
$ 277,404 $ 90,087
Dec 8, 2019 $ 0.0463
-11.43%
$ 271,286 $ 87,021
Dec 7, 2019 $ 0.0523
+3.22%
$ 306,991 $ 99,737
Dec 6, 2019 $ 0.0508
+0.06%
$ 297,998 $ 98,290
Dec 5, 2019 $ 0.0512
-5.94%
$ 300,350 $ 100,488
Dec 4, 2019 $ 0.0558
-0.47%
$ 327,205 $ 112,691
Dec 3, 2019 $ 0.0556
-8.22%
$ 326,255 $ 116,817
Dec 2, 2019 $ 0.0604
-2.44%
$ 354,305 $ 111,176
Dec 1, 2019 $ 0.063
-5.85%
$ 369,281 $ 137,491
Nov 30, 2019 $ 0.0674
-5.19%
$ 395,100 $ 148,845
Nov 29, 2019 $ 0.0712
+1.27%
$ 417,542 $ 167,142
Nov 28, 2019 $ 0.071
+14.99%
$ 416,274 $ 161,868
Nov 27, 2019 $ 0.0606
+2.05%
$ 355,649 $ 135,274
Nov 26, 2019 $ 0.0598
+24.77%
$ 350,758 $ 216,808
Nov 25, 2019 $ 0.0485
-1.27%
$ 284,665 $ 168,748
Nov 24, 2019 $ 0.0485
-24.50%
$ 284,622 $ 87,887
Nov 23, 2019 $ 0.0643
-9.44%
$ 377,206 $ 217,106
Nov 22, 2019 $ 0.0685
-14.31%
$ 401,710 $ 206,637
Nov 21, 2019 $ 0.0803
-19.44%
$ 470,737 $ 183,956
Nov 20, 2019 $ 0.0987
+4.14%
$ 579,006 $ 155,541
Nov 19, 2019 $ 0.0937
-12.24%
$ 549,578 $ 117,585
Nov 18, 2019 $ 0.107
-3.16%
$ 626,249 $ 20