Actinium Historical Data

ACM Page 41
Download
Date Close Price change Market cap Trading volume
Feb 11, 2019 $ 0.0258
-4.20%
$ 151,572 $ 90
Feb 10, 2019 $ 0.027
+0.83%
$ 158,289 $ 9
Feb 9, 2019 $ 0.0268
-1.59%
$ 157,022 $ 157
Feb 8, 2019 $ 0.0272
+8.43%
$ 159,655 $ 0.1
Feb 7, 2019 $ 0.0251
-0.04%
$ 147,243 $ 0
Feb 6, 2019 $ 0.0246
-1.86%
$ 144,025 $ 86
Feb 5, 2019 $ 0.025
-5.98%
$ 146,758 $ 121
Feb 4, 2019 $ 0.0266
-0.39%
$ 156,102 $ 31
Feb 3, 2019 $ 0.0267
+6.09%
$ 156,722 $ 194
Feb 2, 2019 $ 0.0252
+25.14%
$ 147,601 $ 166
Feb 1, 2019 $ 0.0201
-27.12%
$ 117,986 $ 564
Jan 31, 2019 $ 0.0276
-0.49%
$ 161,917 $ 209
Jan 30, 2019 $ 0.0277
+0.94%
$ 162,717 $ 40
Jan 29, 2019 $ 0.0275
-10.22%
$ 161,229 $ 1,038
Jan 28, 2019 $ 0.0306
+1.84%
$ 179,588 $ 33
Jan 27, 2019 $ 0.0301
+6.13%
$ 176,347 $ 389
Jan 26, 2019 $ 0.0283
-13.57%
$ 166,169 $ 2,790
Jan 25, 2019 $ 0.0328
+0.56%
$ 192,246 $ 1,132
Jan 24, 2019 $ 0.0326
-2.31%
$ 191,212 $ 391
Dec 18, 2018 $ 0.022
-11.56%
$ 129,259 $ 272
Dec 17, 2018 $ 0.0249
+22.49%
$ 146,212 $ 333
Dec 16, 2018 $ 0.0204
+0.73%
$ 119,367 $ 517
Dec 15, 2018 $ 0.0202
-6.44%
$ 118,525 $ 426
Dec 14, 2018 $ 0.0216
-0.77%
$ 126,604 $ 294
Dec 13, 2018 $ 0.0218
-10.57%
$ 127,574 $ 331
Dec 12, 2018 $ 0.0243
+4.41%
$ 142,755 $ 686
Dec 11, 2018 $ 0.0233
-13.33%
$ 136,725 $ 572
Dec 10, 2018 $ 0.0269
-4.13%
$ 157,727 $ 146
Dec 9, 2018 $ 0.0281
+0.17%
$ 164,811 $ 475
Dec 8, 2018 $ 0.028
-2.93%
$ 164,521 $ 810
Dec 7, 2018 $ 0.0289
-12.98%
$ 169,592 $ 550
Dec 6, 2018 $ 0.0333
+8.10%
$ 195,108 $ 460
Dec 5, 2018 $ 0.0308
-7.18%
$ 180,454 $ 923
Dec 4, 2018 $ 0.0332
-6.71%
$ 194,542 $ 892
Dec 3, 2018 $ 0.0356
-14.49%
$ 208,537 $ 464
Dec 2, 2018 $ 0.0414
-0.98%
$ 242,838 $ 403
Dec 1, 2018 $ 0.0418
+1.26%
$ 245,107 $ 863
Nov 30, 2018 $ 0.0413
+6.25%
$ 242,228 $ 802
Nov 29, 2018 $ 0.0369
+0.00%
$ 216,564 $ 4,089
Nov 28, 2018 $ 0.0329
+0.00%
$ 193,093 $ 3,750
Nov 27, 2018 $ 0.0298
+0.00%
$ 174,780 $ 3,926
Nov 26, 2018 $ 0.0269
+0.00%
$ 157,791 $ 3,820
Nov 25, 2018 $ 0.0299
+0.00%
$ 175,495 $ 4,292
Nov 24, 2018 $ 0.0304
+0.00%
$ 178,599 $ 4,307
Nov 23, 2018 $ 0.0336
+0.00%
$ 197,222 $ 4,525
Nov 22, 2018 $ 0.0336
+0.00%
$ 196,867 $ 4,500
Nov 21, 2018 $ 0.0407
+0.00%
$ 238,956 $ 4,634
Nov 20, 2018 $ 0.0517
+0.00%
$ 303,229 $ 5,282
Nov 19, 2018 $ 0.0611
+0.00%
$ 358,418 $ 5,598
Nov 18, 2018 $ 0.0601
+0.00%
$ 352,402 $ 5,553