Actinium Historical Data

ACM Page 5
Download
Date Close Price change Market cap Trading volume
Nov 23 $ 0.00495
-3.44%
$ -- $ 135,527
Nov 16 $ 0.00513
-5.56%
$ -- $ 140,802
Nov 9 $ 0.00543
-4.80%
$ -- $ 146,650
Nov 2 $ 0.00571
-3.96%
$ -- $ 141,014
Oct 26 $ 0.00594
-12.75%
$ -- $ 164,686
Oct 19 $ 0.00681
+6.98%
$ -- $ 180,254
Oct 12 $ 0.00636
+3.30%
$ -- $ 167,151
Oct 5 $ 0.00616
-2.64%
$ -- $ 160,713
Sep 28 $ 0.00633
-12.44%
$ -- $ 181,305
Sep 21 $ 0.00723
-7.04%
$ -- $ 190,039
Sep 14 $ 0.00777
-13.57%
$ -- $ 227,586
Sep 7 $ 0.00899
-8.81%
$ -- $ 1 million
Aug 31 $ 0.00986
-7.43%
$ -- $ 2.64 million
Aug 24 $ 0.0108
-14.05%
$ -- $ 3.72 million
Aug 17 $ 0.0126
+9.07%
$ -- $ 4.89 million
Aug 10 $ 0.0116
-3.19%
$ -- $ 4.37 million
Aug 3 $ 0.0123
+12.84%
$ -- $ 6.61 million
Jul 27 $ 0.0111
+2.36%
$ -- $ 8.81 million
Jul 20 $ 0.0115
-11.83%
$ -- $ 6.96 million
Jul 13 $ 0.0132
+6.61%
$ -- $ 5.21 million
Jul 6 $ 0.0124
-16.74%
$ -- $ 3.08 million
Jun 29 $ 0.015
+7.45%
$ -- $ 2.1 million
Jun 22 $ 0.014
-12.20%
$ -- $ 2.17 million
Jun 15 $ 0.0159
-1.77%
$ -- $ 2.37 million
Jun 8 $ 0.0161
-29.65%
$ -- $ 2.65 million
Jun 1 $ 0.023
+66.47%
$ -- $ 2.16 million
May 25 $ 0.0137
+9.54%
$ -- $ 2.23 million
May 18 $ 0.0125
-12.44%
$ -- $ 2.16 million
May 11 $ 0.0142
-0.34%
$ -- $ 2.36 million
May 4 $ 0.0143
+9.83%
$ -- $ 2.12 million
Apr 27 $ 0.013
+30.62%
$ -- $ 1.66 million
Apr 20 $ 0.00991
-8.29%
$ -- $ 1.21 million
Apr 13 $ 0.0108
-13.09%
$ -- $ 1.02 million
Apr 6 $ 0.0124
+27.57%
$ -- $ 1.3 million
Mar 30 $ 0.00975
+14.19%
$ -- $ 1.6 million
Mar 23 $ 0.00854
-15.51%
$ -- $ 1.35 million
Mar 16 $ 0.0101
+1.05%
$ -- $ 1.42 million
Mar 9 $ 0.01
-35.39%
$ -- $ 1.31 million
Mar 2 $ 0.0155
-9.78%
$ -- $ 1.42 million
Feb 24 $ 0.0172
-36.19%
$ -- $ 1.34 million
Feb 17 $ 0.0269
+3.67%
$ -- $ 1.48 million
Feb 10 $ 0.0259
-7.72%
$ -- $ 1.6 million
Feb 3 $ 0.0281
+2.07%
$ -- $ 1.64 million
Jan 27 $ 0.0275
+3.07%
$ -- $ 1.51 million
Jan 20 $ 0.0267
-7.89%
$ -- $ 1.46 million
Jan 13 $ 0.029
-7.84%
$ -- $ 1.48 million
Jan 6 $ 0.0315
+5.16%
$ -- $ 2.02 million
Dec 30 $ 0.0299
-6.42%
$ -- $ 1.29 million
Dec 23 $ 0.032
-21.15%
$ -- $ 498,117
Dec 16 $ 0.0406
-12.57%
$ -- $ 697,304