Actinium (ACM) historical data and Live price

actinium

Actinium

ACM
$ 0.007132 -7.444 % 0.0000002 BTC
MARKET CAP
198.101 k
24H VOLUME
197.168 k
CIRC.SUPPLY
27.776 M
MAX SUPPLY
84 M
Rank1,755
1H -3.61 %
24H -7.44 %
7D 5.92 %
EXPLORER
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/17/210.0080.0080.0060.00796,998.44206,137.276
1/16/210.0080.0090.0060.008206,699.459211,985.781
1/15/210.0090.0090.0060.008307,387.686225,564.825
1/14/210.0080.010.0060.009396,337.938241,032.16
1/13/210.0080.0080.0070.008121,695.616223,177.262
1/12/210.0060.0090.0060.008290,865.873209,786.913
1/11/210.0070.0080.0050.006454,424.382166,565.207
1/10/210.0080.0080.0070.00727,632.317203,592.725
1/9/210.0080.0090.0070.008382,543.627220,025.84
1/8/210.0080.0090.0060.008363,207.233224,063.314
1/7/210.0070.0090.0060.008353,414.741222,347.201
1/6/210.0080.0080.0050.007116,615.067192,094.167
1/5/210.0070.0080.0050.008106,339.131218,504.043
1/4/210.0080.0080.0050.007413,830.017182,872.542
1/3/210.0090.0090.0050.008373,412.524207,653.857
1/2/210.0070.0090.0050.009191,287.296232,797.793
1/1/210.0090.0090.0060.007318,803.082203,669.228
12/31/200.0070.0090.0060.009132,337.141233,133.699
12/30/200.0080.0090.0050.007202,188.902187,816.363
12/29/200.0080.0090.0070.008127,413.649210,191.598
12/28/200.0070.0090.0050.00813,806.865213,688.161
12/27/200.0080.010.0050.007262,116.875180,307.594
12/26/200.0090.010.0080.008283,822.428219,735.017
12/25/200.0080.0130.0070.009381,885.831239,063.311
12/24/200.0110.0120.0070.009221,446.65230,493.281
12/23/200.0110.0140.0080.01198,474.849287,958.472
12/22/200.0080.0130.0060.011569,660.134309,939.017
12/21/200.0050.0090.0050.008261,879.781206,034.432
12/20/200.0050.0060.0050.00519,735.302137,661.487
12/19/200.0050.0060.0050.00521,728.147140,781.121
12/18/200.0050.0060.0040.00592,559.548142,290.485
12/17/200.0040.0050.0040.005124,608.91134,613.067
12/16/200.0050.0060.0040.00429,144.14119,265.694
12/15/200.0050.0050.0050.00518,804.364131,854.405
12/14/200.0050.0050.0050.00519,485.31133,181.771
12/13/200.0050.0050.0050.00518,812.694130,306.658
12/12/200.0050.0050.0050.00519,479.457133,892.139
12/11/200.0050.0050.0050.00518,477.35126,968.729
12/10/200.0050.0060.0040.00517,943.54126,103.818
12/9/200.0050.0060.0040.00545,770.4130,819.843
12/8/200.0050.0080.0040.00518,653.618132,253.388
12/7/200.0050.0080.0040.005244,357.261142,883.441
12/6/200.0050.0070.0040.00517,026.787127,295.435
12/5/200.0050.0080.0040.00517,890.575123,492.584
12/4/200.0050.0070.0050.00518,816.821126,536.824
12/3/200.0050.0080.0050.00518,589.485128,196.542
12/2/200.0050.0070.0040.005615,287.037132,065.599
11/29/200.0050.0080.0050.00518,035.486130,394.845
11/28/200.0050.0080.0050.00519,433.467127,920.206
11/27/200.0050.0060.0040.00517,824.994124,690.252
11/26/200.0060.0070.0050.00518,588.257133,188.482
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