ArcBlock Historical Data

ABT Page 38
Download
Date Close Price change Market cap Trading volume
Apr 4, 2021 $ 0.28
+17.85%
$ 52.02 million $ 24.24 million
Apr 3, 2021 $ 0.237
+6.76%
$ 44.14 million $ 20.96 million
Apr 2, 2021 $ 0.222
-0.88%
$ 41.37 million $ 12.58 million
Apr 1, 2021 $ 0.224
-2.48%
$ 41.73 million $ 15.84 million
Mar 30, 2021 $ 0.224
-7.14%
$ 41.62 million $ 15.58 million
Mar 29, 2021 $ 0.241
+23.47%
$ 44.83 million $ 34 million
Mar 28, 2021 $ 0.195
+16.73%
$ 36.3 million $ 9.9 million
Mar 27, 2021 $ 0.167
+3.28%
$ 31.1 million $ 7.51 million
Mar 26, 2021 $ 0.162
+7.33%
$ 30.11 million $ 6.95 million
Mar 25, 2021 $ 0.151
+0.96%
$ 28.05 million $ 7.81 million
Mar 24, 2021 $ 0.149
-4.28%
$ 27.8 million $ 8.45 million
Mar 23, 2021 $ 0.156
-1.56%
$ 29.04 million $ 8.05 million
Mar 22, 2021 $ 0.158
-6.73%
$ 29.38 million $ 7.39 million
Mar 21, 2021 $ 0.169
-2.20%
$ 31.41 million $ 8.64 million
Mar 20, 2021 $ 0.173
+0.23%
$ 32.09 million $ 8.95 million
Mar 19, 2021 $ 0.172
+0.78%
$ 32.02 million $ 12.06 million
Mar 18, 2021 $ 0.171
-0.64%
$ 31.77 million $ 11.04 million
Mar 17, 2021 $ 0.172
+4.77%
$ 31.97 million $ 10.48 million
Mar 16, 2021 $ 0.164
+5.54%
$ 30.5 million $ 9.83 million
Mar 15, 2021 $ 0.155
-4.10%
$ 28.91 million $ 10.04 million
Mar 14, 2021 $ 0.162
-4.15%
$ 30.16 million $ 10.23 million
Mar 13, 2021 $ 0.169
+12.20%
$ 31.46 million $ 14.57 million
Mar 12, 2021 $ 0.151
+3.08%
$ 28.04 million $ 13.09 million
Mar 11, 2021 $ 0.146
+5.33%
$ 27.19 million $ 9.51 million
Mar 10, 2021 $ 0.139
+1.07%
$ 25.82 million $ 9.71 million
Mar 9, 2021 $ 0.137
+2.08%
$ 25.54 million $ 5.81 million
Mar 8, 2021 $ 0.135
-0.70%
$ 25.02 million $ 5.73 million
Mar 7, 2021 $ 0.136
+6.89%
$ 25.21 million $ 8.52 million
Mar 6, 2021 $ 0.127
+1.43%
$ 23.59 million $ 7.19 million
Mar 5, 2021 $ 0.125
-2.42%
$ 23.26 million $ 6.39 million
Mar 4, 2021 $ 0.128
-2.68%
$ 23.82 million $ 8.38 million
Mar 3, 2021 $ 0.132
-3.67%
$ 24.48 million $ 9.79 million
Mar 2, 2021 $ 0.137
+11.62%
$ 25.41 million $ 15.42 million
Mar 1, 2021 $ 0.122
+11.37%
$ 22.66 million $ 8.33 million
Feb 28, 2021 $ 0.109
-9.99%
$ 20.34 million $ 6.99 million
Feb 27, 2021 $ 0.122
+7.77%
$ 22.62 million $ 8.16 million
Feb 26, 2021 $ 0.113
-9.28%
$ 20.98 million $ 9.6 million
Feb 25, 2021 $ 0.124
-6.55%
$ 23.13 million $ 6.16 million
Feb 24, 2021 $ 0.133
+9.21%
$ 24.75 million $ 9.23 million
Feb 23, 2021 $ 0.122
-15.54%
$ 22.64 million $ 11.68 million
Feb 22, 2021 $ 0.144
-11.56%
$ 26.82 million $ 11.11 million
Feb 21, 2021 $ 0.163
+2.69%
$ 30.33 million $ 10.76 million
Feb 20, 2021 $ 0.159
-5.52%
$ 29.55 million $ 10.85 million
Feb 19, 2021 $ 0.169
+0.23%
$ 31.35 million $ 8.53 million
Feb 18, 2021 $ 0.168
+3.51%
$ 31.28 million $ 9.26 million
Feb 17, 2021 $ 0.162
+3.46%
$ 30.22 million $ 12.01 million
Feb 16, 2021 $ 0.157
-2.70%
$ 29.21 million $ 11.47 million
Feb 15, 2021 $ 0.161
-9.27%
$ 30 million $ 15.48 million
Feb 14, 2021 $ 0.178
-3.08%
$ 33.17 million $ 12.79 million
Feb 13, 2021 $ 0.184
+0.51%
$ 34.18 million $ 13.7 million