ArcBlock Historical Data

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