ArcBlock Historical Data

ABT Page 38
Download
Date Close Price change Market cap Trading volume
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
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