Actinium Historical Data

ACM Page 36
Download
Date Close Price change Market cap Trading volume
Nov 17, 2019 $ 0.11
+4.97%
$ 646,601 $ 22
Nov 16, 2019 $ 0.105
-4.49%
$ 616,981 $ 22
Nov 15, 2019 $ 0.11
+0.09%
$ 645,951 $ 19
Nov 14, 2019 $ 0.11
+15.71%
$ 645,359 $ 19
Nov 13, 2019 $ 0.0951
-13.49%
$ 557,741 $ 61
Nov 12, 2019 $ 0.11
+3.42%
$ 644,720 $ 19
Nov 11, 2019 $ 0.106
-3.43%
$ 623,432 $ 22
Nov 10, 2019 $ 0.11
-0.14%
$ 646,441 $ 22
Nov 9, 2019 $ 0.11
+1.29%
$ 647,344 $ 22
Nov 8, 2019 $ 0.109
+11.59%
$ 639,242 $ 25
Nov 7, 2019 $ 0.0977
+1.77%
$ 572,954 $ 449
Nov 6, 2019 $ 0.096
-19.34%
$ 563,032 $ 955
Nov 5, 2019 $ 0.119
-1.28%
$ 696,640 $ 667
Nov 4, 2019 $ 0.12
-1.05%
$ 705,655 $ 795
Nov 3, 2019 $ 0.122
+1.77%
$ 713,201 $ 1,568
Nov 2, 2019 $ 0.119
-12.03%
$ 700,868 $ 1,060
Nov 1, 2019 $ 0.136
-13.87%
$ 796,730 $ 1,642
Oct 31, 2019 $ 0.158
+43.43%
$ 925,044 $ 2,545
Oct 30, 2019 $ 0.11
+16.70%
$ 644,953 $ 1,521
Oct 29, 2019 $ 0.0942
+4.32%
$ 552,698 $ 1,073
Oct 28, 2019 $ 0.0903
-4.33%
$ 529,825 $ 926
Oct 27, 2019 $ 0.0944
+27.61%
$ 553,924 $ 1,133
Oct 26, 2019 $ 0.0737
-10.61%
$ 432,040 $ 798
Oct 25, 2019 $ 0.0823
+62.82%
$ 482,908 $ 1,114
Oct 24, 2019 $ 0.0506
-4.67%
$ 296,606 $ 349
Oct 23, 2019 $ 0.053
-7.43%
$ 311,091 $ 448
Oct 22, 2019 $ 0.0573
-0.48%
$ 336,078 $ 469
Oct 21, 2019 $ 0.0576
+6.93%
$ 337,719 $ 611
Oct 20, 2019 $ 0.0538
+2.50%
$ 315,804 $ 632
Oct 19, 2019 $ 0.0525
+3.56%
$ 307,900 $ 739
Oct 18, 2019 $ 0.0507
-7.19%
$ 297,303 $ 402
Oct 17, 2019 $ 0.0546
+3.62%
$ 320,330 $ 696
Oct 16, 2019 $ 0.0527
-11.99%
$ 309,152 $ 571
Oct 15, 2019 $ 0.0599
+25.28%
$ 351,251 $ 1,770
Oct 14, 2019 $ 0.0478
+2.22%
$ 280,378 $ 516
Oct 13, 2019 $ 0.0468
-2.92%
$ 274,299 $ 226
Oct 12, 2019 $ 0.0482
-6.63%
$ 282,529 $ 1,850
Oct 11, 2019 $ 0.0517
+15.98%
$ 303,053 $ 65
Oct 10, 2019 $ 0.0445
+16.43%
$ 261,296 $ 270
Oct 9, 2019 $ 0.0382
-5.41%
$ 223,766 $ 32
Oct 8, 2019 $ 0.0402
-7.00%
$ 235,990 $ 4
Oct 7, 2019 $ 0.0433
+1.50%
$ 253,741 $ 45
Oct 6, 2019 $ 0.0427
-1.17%
$ 250,654 $ 412
Oct 5, 2019 $ 0.0432
+4.69%
$ 253,633 $ 0.01
Oct 4, 2019 $ 0.0415
-1.06%
$ 243,209 $ 0
Oct 3, 2019 $ 0.0419
+0.22%
$ 245,819 $ 5
Oct 2, 2019 $ 0.0418
-1.28%
$ 245,275 $ 0
Oct 1, 2019 $ 0.0424
-0.22%
$ 248,446 $ 2
Sep 30, 2019 $ 0.0409
-3.58%
$ 239,786 $ 1
Sep 29, 2019 $ 0.0424
-7.61%
$ 248,695 $ 3