ArcBlock Historical Data

ABT Page 37
Download
Date Close Price change Market cap Trading volume
May 24, 2021 $ 0.113
+15.32%
$ 20.98 million $ 9.5 million
May 23, 2021 $ 0.0979
-12.98%
$ 18.2 million $ 9.11 million
May 22, 2021 $ 0.112
-1.29%
$ 20.92 million $ 10.62 million
May 21, 2021 $ 0.114
-18.23%
$ 21.19 million $ 12.09 million
May 20, 2021 $ 0.139
+13.63%
$ 25.92 million $ 13.12 million
May 19, 2021 $ 0.123
-31.56%
$ 22.83 million $ 16.95 million
May 18, 2021 $ 0.179
+6.83%
$ 33.35 million $ 8.68 million
May 17, 2021 $ 0.168
-11.62%
$ 31.22 million $ 11.82 million
May 16, 2021 $ 0.19
-2.07%
$ 35.32 million $ 10.28 million
May 15, 2021 $ 0.194
-3.72%
$ 36.04 million $ 11.33 million
May 14, 2021 $ 0.201
-0.96%
$ 37.43 million $ 10.19 million
May 13, 2021 $ 0.203
-6.45%
$ 37.79 million $ 15.33 million
May 12, 2021 $ 0.217
-2.70%
$ 40.4 million $ 15.4 million
May 11, 2021 $ 0.223
-1.70%
$ 41.51 million $ 13.86 million
May 10, 2021 $ 0.227
-2.85%
$ 42.22 million $ 15.45 million
May 9, 2021 $ 0.234
-4.26%
$ 43.46 million $ 13.18 million
May 8, 2021 $ 0.244
+0.27%
$ 45.39 million $ 12.05 million
May 7, 2021 $ 0.243
+2.97%
$ 45.26 million $ 14.88 million
May 6, 2021 $ 0.236
+7.64%
$ 43.94 million $ 11.87 million
May 5, 2021 $ 0.219
+6.45%
$ 40.81 million $ 12.76 million
May 4, 2021 $ 0.206
-7.35%
$ 38.35 million $ 12.78 million
May 3, 2021 $ 0.223
-1.47%
$ 41.39 million $ 10.28 million
May 2, 2021 $ 0.226
-3.48%
$ 42.06 million $ 7.75 million
May 1, 2021 $ 0.234
+0.83%
$ 43.57 million $ 8.71 million
Apr 30, 2021 $ 0.232
+7.85%
$ 43.21 million $ 8.35 million
Apr 29, 2021 $ 0.215
-2.18%
$ 40.07 million $ 11.19 million
Apr 28, 2021 $ 0.22
-4.14%
$ 40.97 million $ 12.49 million
Apr 27, 2021 $ 0.23
+4.42%
$ 42.74 million $ 11.94 million
Apr 26, 2021 $ 0.22
+11.47%
$ 40.94 million $ 12.01 million
Apr 25, 2021 $ 0.197
+0.78%
$ 36.66 million $ 11.64 million
Apr 24, 2021 $ 0.196
-8.36%
$ 36.37 million $ 15.85 million
Apr 23, 2021 $ 0.213
-9.80%
$ 39.68 million $ 21.03 million
Apr 22, 2021 $ 0.237
-8.33%
$ 44.03 million $ 15.79 million
Apr 21, 2021 $ 0.258
-5.06%
$ 48.04 million $ 16.71 million
Apr 20, 2021 $ 0.272
+5.81%
$ 50.59 million $ 20.8 million
Apr 19, 2021 $ 0.257
+1.42%
$ 47.82 million $ 21.26 million
Apr 18, 2021 $ 0.253
-7.85%
$ 47.13 million $ 19.46 million
Apr 17, 2021 $ 0.275
+1.25%
$ 51.15 million $ 22.22 million
Apr 16, 2021 $ 0.272
+7.30%
$ 50.53 million $ 13.32 million
Apr 15, 2021 $ 0.253
+0.04%
$ 47.09 million $ 9.43 million
Apr 14, 2021 $ 0.253
+1.69%
$ 47.05 million $ 13.71 million
Apr 13, 2021 $ 0.249
-2.42%
$ 46.3 million $ 12.2 million
Apr 12, 2021 $ 0.255
-2.91%
$ 47.44 million $ 11.37 million
Apr 11, 2021 $ 0.263
-1.17%
$ 48.87 million $ 11.25 million
Apr 10, 2021 $ 0.266
+2.09%
$ 49.44 million $ 13.04 million
Apr 9, 2021 $ 0.26
-0.95%
$ 48.43 million $ 10.25 million
Apr 8, 2021 $ 0.263
+6.60%
$ 48.89 million $ 12.45 million
Apr 7, 2021 $ 0.247
-9.91%
$ 45.86 million $ 17.27 million
Apr 6, 2021 $ 0.274
+0.80%
$ 50.91 million $ 17.2 million
Apr 5, 2021 $ 0.272
-2.91%
$ 50.5 million $ 16.2 million