Enjoying Coinranking ad-free? Enjoying Coinranking ad-free? Get the complete experience with Elite. No ads · Full Pro Chart · Premium features No ads · Pro Chart · More

Actinium Historical Data

ACM Page 36
Download
Date Close Price change Market cap Trading volume

Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

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