Actinium Historical Data

ACM Page 39
Download
Date Close Price change Market cap Trading volume
Jun 14, 2019 $ 0.0145
-24.14%
$ 84,898 $ 1
Jun 13, 2019 $ 0.0191
+13.03%
$ 111,917 $ 11
Jun 11, 2019 $ 0.0147
-1.76%
$ 86,176 $ 0
Jun 10, 2019 $ 0.015
-27.08%
$ 87,715 $ 0
Jun 9, 2019 $ 0.0205
+5.61%
$ 120,281 $ 11
Jun 6, 2019 $ 0.00728
-0.51%
$ 42,671 $ 1
Jun 5, 2019 $ 0.00731
-0.41%
$ 42,890 $ 1
Jun 4, 2019 $ 0.00687
-63.22%
$ 40,300 $ 0.01
Jun 3, 2019 $ 0.0187
+147.53%
$ 109,581 $ 0
Jun 2, 2019 $ 0.00755
-66.99%
$ 44,269 $ 0
Jun 1, 2019 $ 0.0229
+168.86%
$ 134,105 $ 37
May 30, 2019 $ 0.0213
-1.00%
$ 124,779 $ 0
May 29, 2019 $ 0.0215
-8.26%
$ 126,046 $ 0.1
May 23, 2019 $ 0.0161
-0.36%
$ 94,319 $ 0
May 22, 2019 $ 0.0161
-2.67%
$ 94,667 $ 0
May 21, 2019 $ 0.0166
-6.81%
$ 97,271 $ 8
May 20, 2019 $ 0.0178
-1.95%
$ 104,377 $ 0
May 19, 2019 $ 0.0181
-1.54%
$ 106,456 $ 36
May 18, 2019 $ 0.0184
-6.49%
$ 108,115 $ 1
May 17, 2019 $ 0.0197
+3.73%
$ 115,624 $ 21
May 16, 2019 $ 0.019
+17.04%
$ 111,475 $ 19
May 15, 2019 $ 0.0162
+2.45%
$ 95,251 $ 1
May 14, 2019 $ 0.0159
-10.97%
$ 92,988 $ 43
May 13, 2019 $ 0.0166
+10.83%
$ 97,456 $ 30
May 12, 2019 $ 0.015
+0.49%
$ 87,932 $ 27
May 11, 2019 $ 0.0149
+4.50%
$ 87,499 $ 0
May 10, 2019 $ 0.0119
+2.42%
$ 69,531 $ 27
May 9, 2019 $ 0.0116
+1.80%
$ 67,888 $ 26
May 8, 2019 $ 0.0138
+2.47%
$ 80,880 $ 0
May 7, 2019 $ 0.0135
-48.20%
$ 78,930 $ 122
May 6, 2019 $ 0.0112
-1.40%
$ 65,968 $ 0
May 5, 2019 $ 0.0114
-55.34%
$ 66,899 $ 4
May 4, 2019 $ 0.0255
+0.88%
$ 149,783 $ 8
May 3, 2019 $ 0.0248
+2.80%
$ 145,600 $ 0
May 2, 2019 $ 0.0241
+0.45%
$ 141,632 $ 0
May 1, 2019 $ 0.024
+2.30%
$ 140,985 $ 8
Apr 30, 2019 $ 0.0235
-3.65%
$ 137,819 $ 9
Apr 29, 2019 $ 0.0244
-0.23%
$ 143,055 $ 0
Apr 28, 2019 $ 0.0283
+0.19%
$ 165,809 $ 8
Apr 27, 2019 $ 0.0282
-0.88%
$ 165,503 $ 8
Apr 26, 2019 $ 0.0285
-1.75%
$ 166,969 $ 58
Apr 25, 2019 $ 0.0385
-3.87%
$ 225,550 $ 0
Apr 24, 2019 $ 0.04
-3.42%
$ 234,639 $ 33
Apr 23, 2019 $ 0.0414
+86.64%
$ 242,933 $ 132
Apr 22, 2019 $ 0.0222
-26.10%
$ 130,156 $ 20
Apr 20, 2019 $ 0.037
+1.21%
$ 217,041 $ 8
Apr 19, 2019 $ 0.0366
+19.62%
$ 214,447 $ 8
Apr 18, 2019 $ 0.0306
+8.51%
$ 179,282 $ 6
Apr 17, 2019 $ 0.0282
+5.76%
$ 165,227 $ 64
Apr 16, 2019 $ 0.0266
-1.84%
$ 156,234 $ 20