Actinium Historical Data

ACM Page 37
Download
Date Close Price change Market cap Trading volume
Sep 28, 2019 $ 0.0459
+15.68%
$ 269,183 $ 1,019
Sep 27, 2019 $ 0.0397
+40.77%
$ 232,648 $ 44
Sep 26, 2019 $ 0.0282
-15.18%
$ 165,272 $ 17
Sep 25, 2019 $ 0.0332
+27.21%
$ 194,566 $ 95
Sep 24, 2019 $ 0.0258
-7.29%
$ 151,474 $ 193
Sep 23, 2019 $ 0.0279
-8.18%
$ 163,375 $ 266
Sep 22, 2019 $ 0.0303
+0.17%
$ 177,924 $ 346
Sep 21, 2019 $ 0.0303
+26.27%
$ 177,624 $ 289
Sep 20, 2019 $ 0.024
-8.68%
$ 140,666 $ 245
Sep 19, 2019 $ 0.0263
+3.43%
$ 154,040 $ 193
Sep 18, 2019 $ 0.0254
-6.13%
$ 148,939 $ 193
Sep 17, 2019 $ 0.0271
-9.46%
$ 158,661 $ 250
Sep 16, 2019 $ 0.0299
-0.26%
$ 175,338 $ 230
Sep 15, 2019 $ 0.03
-1.79%
$ 175,812 $ 185
Sep 14, 2019 $ 0.0305
-3.79%
$ 179,009 $ 267
Sep 13, 2019 $ 0.0317
-1.91%
$ 186,056 $ 327
Sep 12, 2019 $ 0.0323
-5.79%
$ 189,683 $ 202
Sep 11, 2019 $ 0.0342
+6.80%
$ 200,855 $ 498
Sep 10, 2019 $ 0.0321
-0.32%
$ 188,392 $ 328
Sep 9, 2019 $ 0.0322
-2.00%
$ 188,647 $ 341
Sep 8, 2019 $ 0.0328
+3.51%
$ 192,491 $ 379
Sep 7, 2019 $ 0.0317
+5.50%
$ 185,956 $ 342
Sep 6, 2019 $ 0.0301
-8.86%
$ 176,427 $ 404
Sep 5, 2019 $ 0.033
-4.30%
$ 193,574 $ 439
Sep 4, 2019 $ 0.0344
+1.06%
$ 201,687 $ 416
Sep 3, 2019 $ 0.034
+4.21%
$ 199,621 $ 547
Sep 2, 2019 $ 0.0327
+19.90%
$ 191,538 $ 199
Sep 1, 2019 $ 0.0273
-21.40%
$ 160,174 $ 365
Aug 31, 2019 $ 0.0347
+11.33%
$ 203,787 $ 222
Aug 30, 2019 $ 0.0312
-9.75%
$ 183,047 $ 238
Aug 29, 2019 $ 0.0346
+4.44%
$ 202,821 $ 245
Aug 28, 2019 $ 0.0331
+25.19%
$ 194,199 $ 21
Aug 27, 2019 $ 0.0264
-0.79%
$ 155,129 $ 4
Aug 26, 2019 $ 0.0232
+2.08%
$ 136,357 $ 1
Aug 25, 2019 $ 0.0228
-29.71%
$ 133,529 $ 1
Aug 24, 2019 $ 0.0324
+23.87%
$ 189,942 $ 157
Aug 23, 2019 $ 0.0261
-25.72%
$ 153,341 $ 543
Aug 22, 2019 $ 0.0352
+14.12%
$ 206,443 $ 171
Aug 21, 2019 $ 0.0309
-22.73%
$ 181,110 $ 621
Aug 20, 2019 $ 0.04
-21.45%
$ 234,405 $ 38
Aug 19, 2019 $ 0.0506
+1.90%
$ 296,775 $ 29
Aug 18, 2019 $ 0.0497
+1.28%
$ 291,430 $ 5
Aug 15, 2019 $ 0.0506
-0.04%
$ 296,849 $ 3
Aug 14, 2019 $ 0.0505
+10.17%
$ 296,128 $ 3
Aug 13, 2019 $ 0.0458
-19.37%
$ 268,798 $ 3
Aug 12, 2019 $ 0.0569
+4.30%
$ 333,763 $ 8
Aug 11, 2019 $ 0.0545
+1.44%
$ 319,838 $ 0
Aug 10, 2019 $ 0.0538
-11.09%
$ 315,307 $ 1
Aug 9, 2019 $ 0.0606
+29.28%
$ 355,351 $ 1
Aug 8, 2019 $ 0.047
+17.41%
$ 275,477 $ 21