ArcBlock Historical Data

ABT Page 36
Download
Date Close Price change Market cap Trading volume
Sep 28, 2021 $ 0.134
-3.89%
$ 24.92 million $ 12.76 million
Sep 27, 2021 $ 0.139
-0.93%
$ 25.92 million $ 11.69 million
Sep 26, 2021 $ 0.141
-7.99%
$ 26.15 million $ 11.52 million
Sep 25, 2021 $ 0.153
-1.72%
$ 28.42 million $ 9.83 million
Sep 24, 2021 $ 0.155
-5.47%
$ 28.91 million $ 10.01 million
Sep 23, 2021 $ 0.164
+3.07%
$ 30.59 million $ 9.03 million
Sep 22, 2021 $ 0.16
+7.27%
$ 29.69 million $ 9.56 million
Sep 21, 2021 $ 0.149
-14.09%
$ 27.68 million $ 13.8 million
Sep 20, 2021 $ 0.173
-2.17%
$ 32.22 million $ 33.18 million
Sep 19, 2021 $ 0.177
+0.02%
$ 32.93 million $ 8.61 million
Sep 18, 2021 $ 0.177
-1.38%
$ 32.92 million $ 4.68 million
Sep 17, 2021 $ 0.179
-0.70%
$ 33.38 million $ 6.37 million
Sep 16, 2021 $ 0.181
-0.95%
$ 33.61 million $ 9.48 million
Sep 15, 2021 $ 0.182
+5.30%
$ 33.93 million $ 9.61 million
Sep 14, 2021 $ 0.173
+4.21%
$ 32.16 million $ 8.17 million
Sep 13, 2021 $ 0.166
-6.02%
$ 30.85 million $ 7.8 million
Sep 12, 2021 $ 0.176
-0.53%
$ 32.83 million $ 6.29 million
Sep 11, 2021 $ 0.177
-2.33%
$ 32.97 million $ 7.11 million
Sep 10, 2021 $ 0.181
+0.74%
$ 33.76 million $ 7.87 million
Sep 9, 2021 $ 0.18
+0.26%
$ 33.51 million $ 8.08 million
Sep 8, 2021 $ 0.18
+2.56%
$ 33.39 million $ 10.44 million
Sep 7, 2021 $ 0.175
-19.25%
$ 32.56 million $ 11.36 million
Sep 6, 2021 $ 0.217
-0.69%
$ 40.31 million $ 10.47 million
Sep 5, 2021 $ 0.218
+6.34%
$ 40.58 million $ 8.9 million
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