ArcBlock Historical Data

ABT Page 37
Download
Date Close Price change Market cap Trading volume
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
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