ArcBlock Historical Data

ABT Page 3
Download
Date Close Price change Market cap Trading volume
May 20 $ 4.2
-0.49%
$ 773.09 million $ 48.22 million
May 13 $ 4.04
+37.02%
$ 784.19 million $ 70.52 million
May 6 $ 3.02
-5.51%
$ 547.79 million $ 24.29 million
Apr 29 $ 3.19
+38.73%
$ 594.16 million $ 63.87 million
Apr 22 $ 2.31
-1.30%
$ 428.28 million $ 9.97 million
Apr 15 $ 2.28
-2.82%
$ 434.52 million $ 16.71 million
Apr 8 $ 2.28
-19.12%
$ 435.89 million $ 44.04 million
Apr 1 $ 2.42
+30.79%
$ 525.38 million $ 41.52 million
Mar 25 $ 1.94
+18.07%
$ 344.29 million $ 21.73 million
Mar 18 $ 1.62
+3.22%
$ 304.52 million $ 14.25 million
Mar 11 $ 1.75
+4.39%
$ 292.76 million $ 17.02 million
Mar 4 $ 1.7
-2.33%
$ 311.7 million $ 31.34 million
Feb 26 $ 1.74
-11.71%
$ 323.96 million $ 44.52 million
Feb 19 $ 1.97
+80.72%
$ 366.93 million $ 99.77 million
Feb 12 $ 1.09
-2.34%
$ 203.02 million $ 20.51 million
Feb 5 $ 1.14
+30.74%
$ 207.81 million $ 132.35 million
Jan 29 $ 0.874
+244.20%
$ 162.64 million $ 57.83 million
Jan 22 $ 0.258
+23.70%
$ 47.19 million $ 6.01 million
Jan 15 $ 0.209
-4.02%
$ 38.73 million $ 2.2 million
Jan 8 $ 0.217
+4.46%
$ 40.54 million $ 2.73 million
Jan 1 $ 0.206
-2.51%
$ 38.38 million $ 4.83 million
Dec 25 $ 0.193
-4.72%
$ 39.39 million $ 2.95 million
Dec 18 $ 0.18
-15.17%
$ 37.67 million $ 3.14 million
Dec 11 $ 0.229
+54.04%
$ 39.56 million $ 16.92 million
Dec 4 $ 0.138
+2.97%
$ 27.75 million $ 4.48 million
Nov 27 $ 0.134
+37.12%
$ 24.87 million $ 4.21 million
Nov 20 $ 0.101
+12.27%
$ 18.14 million $ 1.19 million
Nov 13 $ 0.0906
-2.33%
$ 16.77 million $ 956,302
Nov 6 $ 0.0934
+12.94%
$ 17.19 million $ 1.64 million
Oct 30 $ 0.0827
+7.16%
$ 15.39 million $ 1.17 million
Oct 23 $ 0.0772
+13.84%
$ 14.39 million $ 1.77 million
Oct 16 $ 0.0678
-0.26%
$ 12.61 million $ 830,967
Oct 9 $ 0.0705
-2.41%
$ 12.65 million $ 690,995
Oct 2 $ 0.0723
-5.00%
$ 13.44 million $ 741,803
Sep 25 $ 0.0761
+3.51%
$ 14.15 million $ 822,141
Sep 18 $ 0.0743
-3.95%
$ 13.67 million $ 638,324
Sep 11 $ 0.0773
+2.37%
$ 14.38 million $ 626,697
Sep 4 $ 0.0755
-4.72%
$ 14.04 million $ 724,251
Aug 28 $ 0.0792
-0.75%
$ 14.74 million $ 1.03 million
Aug 21 $ 0.0766
-6.40%
$ 14.85 million $ 802,453
Aug 14 $ 0.0846
+0.87%
$ 15.2 million $ 1.03 million
Aug 7 $ 0.083
-1.55%
$ 15.6 million $ 780,324
Jul 31 $ 0.0843
-4.61%
$ 15.69 million $ 1.21 million
Jul 24 $ 0.0884
-0.37%
$ 16.44 million $ 1.27 million
Jul 17 $ 0.0887
-4.65%
$ 16.5 million $ 1.26 million
Jul 10 $ 0.093
+1.84%
$ 17.3 million $ 1.48 million
Jul 3 $ 0.0913
-2.51%
$ 16.99 million $ 2.39 million
Jun 26 $ 0.0937
+10.73%
$ 17.43 million $ 3.78 million
Jun 19 $ 0.0846
+3.13%
$ 15.74 million $ 1.25 million
Jun 12 $ 0.0782
+2.30%
$ 15.25 million $ 3.08 million