ArcBlock Historical Data

ABT Page 35
Download
Date Close Price change Market cap Trading volume
Sep 4, 2021 $ 0.205
+5.04%
$ 38.16 million $ 9.28 million
Sep 3, 2021 $ 0.195
-1.30%
$ 36.33 million $ 8.42 million
Sep 2, 2021 $ 0.198
-1.47%
$ 36.82 million $ 8.28 million
Sep 1, 2021 $ 0.201
+3.36%
$ 37.37 million $ 8.39 million
Aug 31, 2021 $ 0.194
+3.39%
$ 36.15 million $ 7.3 million
Aug 30, 2021 $ 0.188
-4.75%
$ 34.97 million $ 6.14 million
Aug 29, 2021 $ 0.197
+0.05%
$ 36.72 million $ 6.6 million
Aug 28, 2021 $ 0.197
+0.18%
$ 36.7 million $ 5.46 million
Aug 27, 2021 $ 0.197
+3.16%
$ 36.63 million $ 6.33 million
Aug 26, 2021 $ 0.191
-6.17%
$ 35.51 million $ 7.19 million
Aug 25, 2021 $ 0.203
+1.61%
$ 37.85 million $ 8.62 million
Aug 24, 2021 $ 0.2
-4.17%
$ 37.25 million $ 10.08 million
Aug 23, 2021 $ 0.209
-0.99%
$ 38.87 million $ 9.23 million
Aug 22, 2021 $ 0.211
-1.30%
$ 39.26 million $ 9.76 million
Aug 21, 2021 $ 0.214
-2.35%
$ 39.76 million $ 8.86 million
Aug 20, 2021 $ 0.219
+3.34%
$ 40.7 million $ 9.3 million
Aug 19, 2021 $ 0.212
+3.78%
$ 39.39 million $ 11.52 million
Aug 18, 2021 $ 0.204
-0.78%
$ 37.95 million $ 10.01 million
Aug 17, 2021 $ 0.206
-3.84%
$ 38.27 million $ 10.1 million
Aug 16, 2021 $ 0.214
-1.29%
$ 39.79 million $ 15.7 million
Aug 15, 2021 $ 0.217
-17.25%
$ 40.31 million $ 33.71 million
Aug 14, 2021 $ 0.262
+36.60%
$ 48.67 million $ 52.15 million
Aug 13, 2021 $ 0.192
+1.06%
$ 35.62 million $ 11.69 million
Aug 12, 2021 $ 0.19
-6.51%
$ 35.25 million $ 14.86 million
Aug 11, 2021 $ 0.203
+6.58%
$ 37.74 million $ 26.72 million
Aug 10, 2021 $ 0.19
-25.96%
$ 35.41 million $ 65.05 million
Aug 8, 2021 $ 0.114
-7.28%
$ 21.29 million $ 4.98 million
Aug 7, 2021 $ 0.123
+4.93%
$ 22.96 million $ 6.61 million
Aug 6, 2021 $ 0.118
+4.60%
$ 21.87 million $ 6.06 million
Aug 5, 2021 $ 0.112
+0.85%
$ 20.91 million $ 6.31 million
Aug 4, 2021 $ 0.105
+7.37%
$ 19.49 million $ 6.73 million
Aug 3, 2021 $ 0.0978
-2.83%
$ 18.19 million $ 5.46 million
Aug 2, 2021 $ 0.101
-0.31%
$ 18.73 million $ 3.92 million
Aug 1, 2021 $ 0.101
-6.76%
$ 18.8 million $ 4.84 million
Jul 30, 2021 $ 0.0981
+4.34%
$ 18.24 million $ 4.08 million
Jul 29, 2021 $ 0.094
+1.42%
$ 17.49 million $ 4.09 million
Jul 28, 2021 $ 0.0927
-0.57%
$ 17.24 million $ 3.12 million
Jul 27, 2021 $ 0.0933
+3.50%
$ 17.36 million $ 4.21 million
Jul 26, 2021 $ 0.0898
+0.98%
$ 16.71 million $ 5.1 million
Jul 25, 2021 $ 0.089
-4.19%
$ 16.55 million $ 4.07 million
Jul 24, 2021 $ 0.093
+3.01%
$ 17.3 million $ 3.01 million
Jul 23, 2021 $ 0.0903
-0.62%
$ 16.8 million $ 5 million
Jul 22, 2021 $ 0.0908
+4.70%
$ 16.88 million $ 4.17 million
Jul 21, 2021 $ 0.0867
+8.18%
$ 16.13 million $ 5.05 million
Jul 20, 2021 $ 0.0802
-3.11%
$ 14.91 million $ 5.27 million
Jul 19, 2021 $ 0.0827
-5.11%
$ 15.39 million $ 4.02 million
Jul 18, 2021 $ 0.0872
-2.44%
$ 16.22 million $ 4.02 million
Jul 17, 2021 $ 0.0894
+2.04%
$ 16.63 million $ 3.79 million
Jul 16, 2021 $ 0.0876
-3.45%
$ 16.29 million $ 4.08 million
Jul 15, 2021 $ 0.0907
-8.25%
$ 16.87 million $ 3.68 million