Actinium (ACM) historical data and Live price

actinium

Actinium

ACM
$ 0.005085 -7.339 % 0.00000029 BTC
MARKET CAP
133.658 k
24H VOLUME
18.719 k
CIRC.SUPPLY
26.287 M
MAX SUPPLY
84 M
Rank1,766
1H -5.22 %
24H -7.34 %
7D -4.30 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/25/200.0050.0080.0050.006104,351.719151,050.764
11/24/200.0050.0080.0050.00520,716.499130,958.103
11/23/200.0050.0070.0040.005309,325.799129,998.632
11/22/200.0050.0070.0040.005144,504.616142,466.065
11/21/200.0050.0070.0050.00520,671.214137,248.541
11/20/200.0050.0070.0050.005397,865.392143,073.226
11/19/200.0050.0060.0040.005139,049.109128,867.718
11/18/200.0050.0060.0040.005129,357.865133,027.427
11/17/200.0050.0060.0040.005456,455.207120,964.89
11/16/200.0050.0060.0040.004136,744.171112,120.72
11/15/200.0050.0060.0040.005138,179.707136,880.097
11/14/200.0050.0070.0040.005121,646.288141,101.552
11/13/200.0060.0060.0040.005147,584.05132,751.605
11/12/200.0050.0060.0030.006155,747.178145,779.575
11/11/200.0060.0060.0040.00594,477.22141,910.862
11/10/200.0050.0060.0020.006380,435.57143,473.572
11/9/200.0060.0060.0050.00572,195.691137,781.341
11/8/200.0050.0060.0050.00620,996.875147,203.083
11/7/200.0050.0060.0050.005389,213.792124,832.781
11/6/200.0050.0060.0050.005224,574.545133,090.901
11/5/200.0050.0060.0040.005392,032.496135,303.06
11/4/200.0050.0060.0040.005234,666.003124,173.383
11/3/200.0050.0060.0040.005281,589.767120,558.307
11/1/200.0060.0060.0060.006219,528.724156,744.033
10/30/200.0060.0070.0050.006128,127.212156,968.995
10/29/200.0070.0070.0050.006259,339.079154,141.314
10/28/200.0060.0080.0060.007187,546.388171,949.154
9/29/200.0070.0080.0070.008388,139.781186,677.66
9/28/200.0070.0070.0070.007237,315.114173,715.027
9/27/200.0080.0080.0060.007252,655.866171,481.276
9/26/200.0080.0080.0070.008185,348.436187,983.108
9/25/200.0080.0090.0070.008266,999.49196,201.353
9/24/200.0080.0090.0070.008308,849.896199,445.704
9/23/200.0080.0090.0070.008339,059.076186,365.91
9/22/200.0080.0090.0070.008301,711.47203,673.083
9/21/200.0090.0090.0080.008312,195.412198,708.921
9/20/200.0080.0090.0080.009355,204.198213,237.347
9/19/200.0080.0090.0080.009284,004.429208,471.452
9/18/200.0080.0090.0080.008274,779.766196,749.307
9/17/200.0090.0090.0080.008297,574.034201,512.777
9/16/200.0090.010.0080.009352,983.073207,022.784
9/15/200.0090.010.0080.009448,291.225210,168.411
9/14/200.0090.010.0080.009338,390.768224,131.286
9/13/200.0080.0090.0070.009280,085.905206,985.06
9/12/200.0090.0090.0070.008251,906.234200,046.126
9/11/200.0090.0090.0090.009168,220.285220,167.473
9/10/200.0090.010.0090.009228,527.985222,112.084
9/9/200.0090.010.0090.009382,616.673213,582.772
9/8/200.010.0110.0090.009248,860.933206,796.905
9/7/200.010.0110.0090.01286,814.666241,182.905
9/6/200.010.0110.0090.01307,238.744233,562.733
9/5/200.0110.0110.0090.01398,116.557230,825.448
9/4/200.0090.0120.0090.011464,535.658260,590.203
9/3/200.010.010.0090.009180,120.929216,884.981
9/2/200.010.0110.0090.01245,125.762234,171.917
9/1/200.0110.0130.010.01371,199.462248,443.353
8/31/200.0110.0130.010.011670,778.218273,218.034
8/30/200.0110.0110.010.011558,694.76254,832.699
8/29/200.010.0110.010.011398,076.534257,526.572
8/28/200.010.0120.010.01314,229.915246,557.993
8/27/200.0110.0130.010.01522,214.699244,379.01
8/26/200.010.0120.0090.01572,031.761243,691.777
8/25/200.0120.0130.0070.011,031,141.722237,661.577
8/24/200.0130.0130.0090.012713,336.532281,219.706
8/23/200.0130.0140.0110.013551,957.874300,827.04
8/22/200.0140.0140.0120.013656,411.558306,141.934
8/21/200.0130.0140.0120.014763,733.733319,965.366
8/20/200.0140.0150.0120.013748,898.297304,363.138
8/19/200.0140.0150.0120.014509,532.146325,710.507
8/18/200.0130.0150.0110.014859,869.549321,369.393
8/17/200.0120.0130.0110.012205,862.407291,407.592
8/16/200.0090.0120.0090.012190,364.433270,504.021
8/15/200.0110.0120.0090.0091,116,305.876220,039.65
8/14/200.010.0130.0080.011809,025.901252,069.256
8/13/200.0120.0140.0080.01910,386.973226,387.468
8/12/200.0120.0140.010.012919,193.376277,939.247
8/11/200.0140.0140.0090.012877,940.481286,523.43
8/10/200.0120.0140.010.014618,160.635315,489.426
8/9/200.0140.0170.0110.012768,298.209281,269.72
8/8/200.0120.0150.0110.0151,211,435.495336,797.439
8/7/200.0110.0120.0110.012557,702.53271,341.592
8/6/200.0110.0130.0110.011537,773.494265,571.746
8/5/200.0120.0160.0090.011874,212.788260,470.254
8/4/200.0110.0150.010.0121,754,194.578271,697.075
8/3/200.0110.0120.0090.0111,361,501.05250,025.19
8/2/200.0120.0120.0090.0111,148,600.702249,956.952
8/1/200.0140.0150.010.0121,136,230.052274,783.673
7/31/200.0120.0180.0090.0141,564,965.509315,903.544
7/30/200.0110.0130.0090.0121,200,859.493267,520.077
7/29/200.0110.0120.0090.0111,304,629.794251,498.395