ArcBlock Historical Data

ABT Page 36
Download
Date Close Price change Market cap Trading volume
Jul 14, 2021 $ 0.0989
-7.51%
$ 18.4 million $ 5.12 million
Jul 13, 2021 $ 0.107
-1.14%
$ 19.89 million $ 4.53 million
Jul 12, 2021 $ 0.108
-0.86%
$ 20.12 million $ 3.02 million
Jul 11, 2021 $ 0.109
-1.65%
$ 20.29 million $ 3.41 million
Jul 10, 2021 $ 0.111
-1.03%
$ 20.63 million $ 3.79 million
Jul 9, 2021 $ 0.112
+0.42%
$ 20.84 million $ 4.34 million
Jul 8, 2021 $ 0.112
-8.05%
$ 20.76 million $ 4.71 million
Jul 7, 2021 $ 0.121
-4.30%
$ 22.58 million $ 5.82 million
Jul 6, 2021 $ 0.127
+7.79%
$ 23.61 million $ 5.85 million
Jul 5, 2021 $ 0.118
-4.17%
$ 21.9 million $ 4.48 million
Jul 4, 2021 $ 0.123
+1.10%
$ 22.85 million $ 4.77 million
Jul 3, 2021 $ 0.122
+0.13%
$ 22.6 million $ 12.13 million
Jul 2, 2021 $ 0.121
+8.92%
$ 22.57 million $ 26.27 million
Jul 1, 2021 $ 0.111
+12.14%
$ 20.72 million $ 12.01 million
Jun 30, 2021 $ 0.0993
-1.50%
$ 18.47 million $ 6.35 million
Jun 29, 2021 $ 0.101
+12.26%
$ 18.75 million $ 6.63 million
Jun 28, 2021 $ 0.0899
-1.34%
$ 16.73 million $ 4.23 million
Jun 27, 2021 $ 0.0911
+2.26%
$ 16.95 million $ 4.36 million
Jun 26, 2021 $ 0.0891
-5.45%
$ 16.57 million $ 7.4 million
Jun 25, 2021 $ 0.0942
-6.79%
$ 17.52 million $ 4.71 million
Jun 24, 2021 $ 0.101
+0.41%
$ 18.8 million $ 5.65 million
Jun 23, 2021 $ 0.101
+14.78%
$ 18.72 million $ 5.58 million
Jun 22, 2021 $ 0.0879
-5.62%
$ 16.34 million $ 7.99 million
Jun 21, 2021 $ 0.0936
-21.08%
$ 17.41 million $ 956,572
Jun 20, 2021 $ 0.119
-4.25%
$ 22.07 million $ 6.44 million
Jun 19, 2021 $ 0.124
+4.83%
$ 23.06 million $ 8.84 million
Jun 18, 2021 $ 0.118
-2.41%
$ 21.99 million $ 4.54 million
Jun 17, 2021 $ 0.121
-1.11%
$ 22.53 million $ 5.13 million
Jun 16, 2021 $ 0.123
-0.05%
$ 22.79 million $ 4.05 million
Jun 15, 2021 $ 0.123
-1.62%
$ 22.86 million $ 4.04 million
Jun 14, 2021 $ 0.125
-0.67%
$ 23.23 million $ 4.97 million
Jun 13, 2021 $ 0.126
+7.07%
$ 23.36 million $ 6.3 million
Jun 12, 2021 $ 0.117
-0.63%
$ 21.81 million $ 4.04 million
Jun 11, 2021 $ 0.118
-0.68%
$ 21.96 million $ 5.28 million
Jun 10, 2021 $ 0.119
-9.59%
$ 22.12 million $ 6.1 million
Jun 9, 2021 $ 0.132
+14.08%
$ 24.46 million $ 7.62 million
Jun 8, 2021 $ 0.115
-5.59%
$ 21.44 million $ 7.27 million
Jun 7, 2021 $ 0.122
-5.60%
$ 22.77 million $ 6.61 million
Jun 6, 2021 $ 0.13
+1.74%
$ 24.11 million $ 5.03 million
Jun 5, 2021 $ 0.127
-4.40%
$ 23.68 million $ 5.32 million
Jun 4, 2021 $ 0.133
-9.13%
$ 24.75 million $ 8.14 million
Jun 3, 2021 $ 0.145
+4.49%
$ 27.05 million $ 13.17 million
Jun 2, 2021 $ 0.139
-5.06%
$ 25.92 million $ 9.2 million
Jun 1, 2021 $ 0.147
+5.09%
$ 27.32 million $ 8.82 million
May 30, 2021 $ 0.135
+5.10%
$ 25.19 million $ 8.56 million
May 29, 2021 $ 0.128
-4.01%
$ 23.9 million $ 19.55 million
May 28, 2021 $ 0.134
+0.55%
$ 24.83 million $ 11.63 million
May 27, 2021 $ 0.133
+5.28%
$ 24.74 million $ 11.61 million
May 26, 2021 $ 0.126
+7.71%
$ 23.5 million $ 10.92 million
May 25, 2021 $ 0.117
+4.14%
$ 21.81 million $ 10.66 million