Actinium Historical Data

ACM Page 40
Download
Date Close Price change Market cap Trading volume
Apr 15, 2019 $ 0.0271
+1.75%
$ 159,161 $ 20
Apr 14, 2019 $ 0.0267
-5.46%
$ 156,421 $ 4
Apr 13, 2019 $ 0.0282
+7.39%
$ 165,476 $ 11
Apr 12, 2019 $ 0.0263
-6.50%
$ 154,085 $ 12
Apr 11, 2019 $ 0.0281
-5.82%
$ 164,800 $ 15
Apr 10, 2019 $ 0.0298
+0.09%
$ 174,980 $ 16
Apr 9, 2019 $ 0.0298
+0.98%
$ 174,827 $ 11
Apr 8, 2019 $ 0.0295
-1.21%
$ 173,112 $ 17
Apr 7, 2019 $ 0.0299
+4.76%
$ 175,218 $ 8
Apr 6, 2019 $ 0.0285
+1.95%
$ 167,265 $ 0
Apr 5, 2019 $ 0.028
+0.26%
$ 164,073 $ 27
Apr 4, 2019 $ 0.0279
-2.35%
$ 163,645 $ 0.1
Apr 3, 2019 $ 0.0286
+5.52%
$ 167,863 $ 0
Apr 2, 2019 $ 0.0271
+1.85%
$ 159,076 $ 0
Apr 1, 2019 $ 0.0235
+1.49%
$ 137,663 $ 0.1
Mar 31, 2019 $ 0.0231
-9.34%
$ 135,642 $ 91
Mar 30, 2019 $ 0.0255
+10.65%
$ 149,638 $ 55
Mar 25, 2019 $ 0.0249
-1.91%
$ 145,921 $ 1
Mar 24, 2019 $ 0.0254
+0.48%
$ 148,762 $ 14
Mar 22, 2019 $ 0.0232
-0.03%
$ 136,129 $ 0.01
Mar 21, 2019 $ 0.0232
+0.64%
$ 136,069 $ 0.01
Mar 20, 2019 $ 0.0231
+1.44%
$ 135,342 $ 6
Mar 15, 2019 $ 0.0248
+0.65%
$ 145,472 $ 2
Mar 14, 2019 $ 0.0246
-4.88%
$ 144,535 $ 2
Mar 13, 2019 $ 0.0259
-0.40%
$ 151,938 $ 3
Mar 12, 2019 $ 0.026
-16.73%
$ 152,657 $ 0
Mar 11, 2019 $ 0.0312
-2.41%
$ 183,247 $ 4
Mar 10, 2019 $ 0.0321
+47.25%
$ 188,058 $ 6
Mar 9, 2019 $ 0.0218
-17.38%
$ 127,727 $ 9
Mar 8, 2019 $ 0.0264
+16.97%
$ 154,594 $ 57
Mar 7, 2019 $ 0.0225
-21.30%
$ 132,162 $ 12
Mar 6, 2019 $ 0.0286
+2.29%
$ 167,916 $ 12
Mar 5, 2019 $ 0.0279
+3.60%
$ 163,891 $ 39
Mar 4, 2019 $ 0.027
-6.61%
$ 158,205 $ 37
Feb 27, 2019 $ 0.0297
+0.46%
$ 174,213 $ 0.1
Feb 26, 2019 $ 0.0296
+7.67%
$ 173,477 $ 156
Feb 25, 2019 $ 0.0275
+3.11%
$ 161,117 $ 54
Feb 24, 2019 $ 0.0266
-13.69%
$ 156,210 $ 112
Feb 23, 2019 $ 0.0309
+6.68%
$ 180,989 $ 107
Feb 22, 2019 $ 0.0289
+0.49%
$ 169,700 $ 2
Feb 21, 2019 $ 0.0286
-1.58%
$ 167,563 $ 57
Feb 20, 2019 $ 0.029
+1.77%
$ 170,284 $ 58
Feb 19, 2019 $ 0.0285
-4.19%
$ 167,370 $ 408
Feb 18, 2019 $ 0.0298
+19.29%
$ 174,719 $ 46
Feb 17, 2019 $ 0.025
-3.67%
$ 146,522 $ 310
Feb 16, 2019 $ 0.0259
-9.67%
$ 152,117 $ 0
Feb 15, 2019 $ 0.0287
+25.12%
$ 168,393 $ 59
Feb 14, 2019 $ 0.0229
-1.07%
$ 134,598 $ 0
Feb 13, 2019 $ 0.0232
+0.05%
$ 136,090 $ 0
Feb 12, 2019 $ 0.0259
+0.26%
$ 151,984 $ 90