Actinium (ACM) historical data and Live price

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

ACM

USD

Rank1,766

1H -5.22 %

24H -7.34 %

7D -4.30 %

EXPLORER

WHITE PAPER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
11/25/20	0.005	0.008	0.005	0.006	104,351.719	151,050.764
11/24/20	0.005	0.008	0.005	0.005	20,716.499	130,958.103
11/23/20	0.005	0.007	0.004	0.005	309,325.799	129,998.632
11/22/20	0.005	0.007	0.004	0.005	144,504.616	142,466.065
11/21/20	0.005	0.007	0.005	0.005	20,671.214	137,248.541
11/20/20	0.005	0.007	0.005	0.005	397,865.392	143,073.226
11/19/20	0.005	0.006	0.004	0.005	139,049.109	128,867.718
11/18/20	0.005	0.006	0.004	0.005	129,357.865	133,027.427
11/17/20	0.005	0.006	0.004	0.005	456,455.207	120,964.89
11/16/20	0.005	0.006	0.004	0.004	136,744.171	112,120.72
11/15/20	0.005	0.006	0.004	0.005	138,179.707	136,880.097
11/14/20	0.005	0.007	0.004	0.005	121,646.288	141,101.552
11/13/20	0.006	0.006	0.004	0.005	147,584.05	132,751.605
11/12/20	0.005	0.006	0.003	0.006	155,747.178	145,779.575
11/11/20	0.006	0.006	0.004	0.005	94,477.22	141,910.862
11/10/20	0.005	0.006	0.002	0.006	380,435.57	143,473.572
11/9/20	0.006	0.006	0.005	0.005	72,195.691	137,781.341
11/8/20	0.005	0.006	0.005	0.006	20,996.875	147,203.083
11/7/20	0.005	0.006	0.005	0.005	389,213.792	124,832.781
11/6/20	0.005	0.006	0.005	0.005	224,574.545	133,090.901
11/5/20	0.005	0.006	0.004	0.005	392,032.496	135,303.06
11/4/20	0.005	0.006	0.004	0.005	234,666.003	124,173.383
11/3/20	0.005	0.006	0.004	0.005	281,589.767	120,558.307
11/1/20	0.006	0.006	0.006	0.006	219,528.724	156,744.033
10/30/20	0.006	0.007	0.005	0.006	128,127.212	156,968.995
10/29/20	0.007	0.007	0.005	0.006	259,339.079	154,141.314
10/28/20	0.006	0.008	0.006	0.007	187,546.388	171,949.154
9/29/20	0.007	0.008	0.007	0.008	388,139.781	186,677.66
9/28/20	0.007	0.007	0.007	0.007	237,315.114	173,715.027
9/27/20	0.008	0.008	0.006	0.007	252,655.866	171,481.276
9/26/20	0.008	0.008	0.007	0.008	185,348.436	187,983.108
9/25/20	0.008	0.009	0.007	0.008	266,999.49	196,201.353
9/24/20	0.008	0.009	0.007	0.008	308,849.896	199,445.704
9/23/20	0.008	0.009	0.007	0.008	339,059.076	186,365.91
9/22/20	0.008	0.009	0.007	0.008	301,711.47	203,673.083
9/21/20	0.009	0.009	0.008	0.008	312,195.412	198,708.921
9/20/20	0.008	0.009	0.008	0.009	355,204.198	213,237.347
9/19/20	0.008	0.009	0.008	0.009	284,004.429	208,471.452
9/18/20	0.008	0.009	0.008	0.008	274,779.766	196,749.307
9/17/20	0.009	0.009	0.008	0.008	297,574.034	201,512.777
9/16/20	0.009	0.01	0.008	0.009	352,983.073	207,022.784
9/15/20	0.009	0.01	0.008	0.009	448,291.225	210,168.411
9/14/20	0.009	0.01	0.008	0.009	338,390.768	224,131.286
9/13/20	0.008	0.009	0.007	0.009	280,085.905	206,985.06
9/12/20	0.009	0.009	0.007	0.008	251,906.234	200,046.126
9/11/20	0.009	0.009	0.009	0.009	168,220.285	220,167.473
9/10/20	0.009	0.01	0.009	0.009	228,527.985	222,112.084
9/9/20	0.009	0.01	0.009	0.009	382,616.673	213,582.772
9/8/20	0.01	0.011	0.009	0.009	248,860.933	206,796.905
9/7/20	0.01	0.011	0.009	0.01	286,814.666	241,182.905
9/6/20	0.01	0.011	0.009	0.01	307,238.744	233,562.733
9/5/20	0.011	0.011	0.009	0.01	398,116.557	230,825.448
9/4/20	0.009	0.012	0.009	0.011	464,535.658	260,590.203
9/3/20	0.01	0.01	0.009	0.009	180,120.929	216,884.981
9/2/20	0.01	0.011	0.009	0.01	245,125.762	234,171.917
9/1/20	0.011	0.013	0.01	0.01	371,199.462	248,443.353
8/31/20	0.011	0.013	0.01	0.011	670,778.218	273,218.034
8/30/20	0.011	0.011	0.01	0.011	558,694.76	254,832.699
8/29/20	0.01	0.011	0.01	0.011	398,076.534	257,526.572
8/28/20	0.01	0.012	0.01	0.01	314,229.915	246,557.993
8/27/20	0.011	0.013	0.01	0.01	522,214.699	244,379.01
8/26/20	0.01	0.012	0.009	0.01	572,031.761	243,691.777
8/25/20	0.012	0.013	0.007	0.01	1,031,141.722	237,661.577
8/24/20	0.013	0.013	0.009	0.012	713,336.532	281,219.706
8/23/20	0.013	0.014	0.011	0.013	551,957.874	300,827.04
8/22/20	0.014	0.014	0.012	0.013	656,411.558	306,141.934
8/21/20	0.013	0.014	0.012	0.014	763,733.733	319,965.366
8/20/20	0.014	0.015	0.012	0.013	748,898.297	304,363.138
8/19/20	0.014	0.015	0.012	0.014	509,532.146	325,710.507
8/18/20	0.013	0.015	0.011	0.014	859,869.549	321,369.393
8/17/20	0.012	0.013	0.011	0.012	205,862.407	291,407.592
8/16/20	0.009	0.012	0.009	0.012	190,364.433	270,504.021
8/15/20	0.011	0.012	0.009	0.009	1,116,305.876	220,039.65
8/14/20	0.01	0.013	0.008	0.011	809,025.901	252,069.256
8/13/20	0.012	0.014	0.008	0.01	910,386.973	226,387.468
8/12/20	0.012	0.014	0.01	0.012	919,193.376	277,939.247
8/11/20	0.014	0.014	0.009	0.012	877,940.481	286,523.43
8/10/20	0.012	0.014	0.01	0.014	618,160.635	315,489.426
8/9/20	0.014	0.017	0.011	0.012	768,298.209	281,269.72
8/8/20	0.012	0.015	0.011	0.015	1,211,435.495	336,797.439
8/7/20	0.011	0.012	0.011	0.012	557,702.53	271,341.592
8/6/20	0.011	0.013	0.011	0.011	537,773.494	265,571.746
8/5/20	0.012	0.016	0.009	0.011	874,212.788	260,470.254
8/4/20	0.011	0.015	0.01	0.012	1,754,194.578	271,697.075
8/3/20	0.011	0.012	0.009	0.011	1,361,501.05	250,025.19
8/2/20	0.012	0.012	0.009	0.011	1,148,600.702	249,956.952
8/1/20	0.014	0.015	0.01	0.012	1,136,230.052	274,783.673
7/31/20	0.012	0.018	0.009	0.014	1,564,965.509	315,903.544
7/30/20	0.011	0.013	0.009	0.012	1,200,859.493	267,520.077
7/29/20	0.011	0.012	0.009	0.011	1,304,629.794	251,498.395

Similar Coins