ArcBlock Historical Data

ABT Page 39
Download
Date Close Price change Market cap Trading volume
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
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