Actinium Historical Data

ACM Page 38
Download
Date Close Price change Market cap Trading volume
Aug 7, 2019 $ 0.04
-10.51%
$ 234,633 $ 3
Aug 6, 2019 $ 0.0447
+1.19%
$ 262,195 $ 1
Aug 5, 2019 $ 0.0559
+1.54%
$ 327,944 $ 0
Aug 4, 2019 $ 0.0551
+1.68%
$ 322,969 $ 0
Aug 3, 2019 $ 0.0542
+3.47%
$ 317,630 $ 5
Aug 2, 2019 $ 0.0523
-34.67%
$ 306,992 $ 760
Aug 1, 2019 $ 0.0801
-0.36%
$ 469,875 $ 14
Jul 31, 2019 $ 0.0804
+12.37%
$ 471,567 $ 27
Jul 30, 2019 $ 0.0716
-3.96%
$ 419,672 $ 35
Jul 29, 2019 $ 0.0745
+7.57%
$ 436,965 $ 309
Jul 28, 2019 $ 0.0693
+19.66%
$ 406,207 $ 322
Jul 27, 2019 $ 0.0579
+91.18%
$ 339,478 $ 222
Jul 26, 2019 $ 0.0303
+61.25%
$ 177,566 $ 189
Jul 25, 2019 $ 0.0188
-4.97%
$ 110,118 $ 410
Jul 24, 2019 $ 0.0182
-1.61%
$ 106,755 $ 42
Jul 23, 2019 $ 0.0185
-5.56%
$ 108,502 $ 43
Jul 22, 2019 $ 0.0196
-1.38%
$ 114,893 $ 19
Jul 21, 2019 $ 0.0171
-1.74%
$ 100,270 $ 94
Jul 20, 2019 $ 0.0174
-12.86%
$ 102,042 $ 98
Jul 19, 2019 $ 0.02
+42.64%
$ 117,100 $ 438
Jul 18, 2019 $ 0.014
+16.04%
$ 82,095 $ 98
Jul 17, 2019 $ 0.0121
-6.39%
$ 70,739 $ 125
Jul 16, 2019 $ 0.0129
+27.17%
$ 75,569 $ 63
Jul 15, 2019 $ 0.0101
+56.88%
$ 59,423 $ 115
Jul 14, 2019 $ 0.00646
-22.22%
$ 37,877 $ 69
Jul 13, 2019 $ 0.0083
-23.84%
$ 48,697 $ 16
Jul 12, 2019 $ 0.0109
-5.79%
$ 63,939 $ 28
Jul 11, 2019 $ 0.0115
-5.28%
$ 67,377 $ 0
Jul 10, 2019 $ 0.0121
-16.34%
$ 71,131 $ 3
Jul 9, 2019 $ 0.0145
+2.33%
$ 85,025 $ 0
Jul 8, 2019 $ 0.0142
-0.77%
$ 83,086 $ 2
Jul 7, 2019 $ 0.0143
+2.63%
$ 83,730 $ 1
Jul 6, 2019 $ 0.0139
-8.99%
$ 81,589 $ 1
Jul 5, 2019 $ 0.0153
-3.07%
$ 89,649 $ 0
Jul 1, 2019 $ 0.0141
-5.89%
$ 82,993 $ 0
Jun 30, 2019 $ 0.015
-8.87%
$ 88,185 $ 41
Jun 29, 2019 $ 0.0165
+1.64%
$ 96,768 $ 3
Jun 27, 2019 $ 0.0229
-0.77%
$ 134,347 $ 0
Jun 26, 2019 $ 0.0231
+11.02%
$ 135,389 $ 0
Jun 25, 2019 $ 0.0208
+37.82%
$ 121,947 $ 0.01
Jun 24, 2019 $ 0.0151
-9.11%
$ 88,482 $ 1
Jun 23, 2019 $ 0.0166
-23.51%
$ 97,348 $ 1
Jun 22, 2019 $ 0.0217
+60.54%
$ 127,272 $ 6
Jun 21, 2019 $ 0.0135
+6.01%
$ 79,271 $ 0.01
Jun 20, 2019 $ 0.0127
-31.99%
$ 74,776 $ 1
Jun 19, 2019 $ 0.0187
-1.17%
$ 109,949 $ 1
Jun 18, 2019 $ 0.019
+22.46%
$ 111,251 $ 80
Jun 17, 2019 $ 0.0155
-17.61%
$ 90,849 $ 7
Jun 16, 2019 $ 0.0188
-7.58%
$ 110,269 $ 0
Jun 15, 2019 $ 0.0203
+40.55%
$ 119,319 $ 1