CurrencyBeacon logo}}

Crypto Rate Dashboard

Actinium Price Chart

ACM/USD
$0.4431
-3.82%

ACM Historical USD Price

Daily Price History

Date Open High Low Close Volume
2020-03-26 $0.01281566 $0.0130513 $0.01008245 $0.01124978 $112,096.31
2020-03-25 $0.01143892 $0.01337981 $0.01001512 $0.01211344 $120,906.34
2020-03-24 $0.01216992 $0.01327856 $0.01030246 $0.0128065 $116,938.16
2020-03-23 $0.00954203 $0.01359193 $0.0094224 $0.01169907 $305,896.03
2020-03-22 $0.01039944 $0.01319939 $0.00945053 $0.00967896 $84,690.34
2020-03-21 $0.01194754 $0.01223966 $0.00967274 $0.01187803 $101,563.74
2020-03-20 $0.01467002 $0.01590187 $0.01098981 $0.01184286 $102,369.18
2020-03-19 $0.01041135 $0.0151925 $0.00860385 $0.01167101 $107,589.55
2020-03-18 $0.00959493 $0.01814039 $0.00754976 $0.01037757 $259,968.82
2020-03-17 $0.00916669 $0.01263591 $0.00643595 $0.00771952 $189,991.50
2020-03-16 $0.00973145 $0.01262047 $0.00819068 $0.01052182 $94,332.10
2020-03-15 $0.00939142 $0.01356725 $0.00933935 $0.01148535 $108,680.90
2020-03-14 $0.01172606 $0.01203315 $0.00937716 $0.00981934 $89,922.96
2020-03-13 $0.01107504 $0.01355275 $0.00746728 $0.01204104 $106,053.21
2020-03-12 $0.01546755 $0.0172324 $0.00836242 $0.00968041 $81,828.97
2020-03-11 $0.01679654 $0.01789179 $0.00959984 $0.01372083 $124,962.55
2020-03-10 $0.01832882 $0.0189086 $0.01542526 $0.01775905 $144,320.89
2020-03-09 $0.01647478 $0.01866836 $0.01512957 $0.01847265 $138,251.23
2020-03-08 $0.01737507 $0.02093646 $0.01556254 $0.01570411 $110,713.72
2020-03-07 $0.01902461 $0.0224247 $0.01729611 $0.01750179 $66,029.79
2020-03-06 $0.01897219 $0.02246557 $0.01851078 $0.02079232 $154,580.32
2020-03-05 $0.01995031 $0.02241743 $0.01718318 $0.02167166 $80,926.22
2020-03-04 $0.01916122 $0.022633 $0.01676901 $0.0213281 $83,749.20
2020-03-03 $0.01777961 $0.02331589 $0.01552457 $0.018594 $63,520.50
2020-03-02 $0.01724464 $0.02042214 $0.01092446 $0.0175925 $99,962.58
2020-03-01 $0.01633872 $0.02143174 $0.01628158 $0.01714761 $99,745.32
2020-02-29 $0.02129026 $0.02129026 $0.01573853 $0.0164876 $48,129.30
2020-02-27 $0.02000992 $0.02354398 $0.01090345 $0.02146582 $63,055.09
2020-02-26 $0.02342316 $0.02606399 $0.01865434 $0.02165918 $64,806.49
2020-02-25 $0.02582029 $0.02684029 $0.02324544 $0.02359214 $54,076.84