ArcBlock Historical Data

ABT Page 39
Download
Date Close Price change Market cap Trading volume
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
Apr 24, 2021 $ 0.196
-8.36%
$ 36.37 million $ 15.85 million
Apr 23, 2021 $ 0.213
-9.80%
$ 39.68 million $ 21.03 million
Apr 22, 2021 $ 0.237
-8.33%
$ 44.03 million $ 15.79 million
Apr 21, 2021 $ 0.258
-5.06%
$ 48.04 million $ 16.71 million
Apr 20, 2021 $ 0.272
+5.81%
$ 50.59 million $ 20.8 million
Apr 19, 2021 $ 0.257
+1.42%
$ 47.82 million $ 21.26 million
Apr 18, 2021 $ 0.253
-7.85%
$ 47.13 million $ 19.46 million
Apr 17, 2021 $ 0.275
+1.25%
$ 51.15 million $ 22.22 million
Apr 16, 2021 $ 0.272
+7.30%
$ 50.53 million $ 13.32 million
Apr 15, 2021 $ 0.253
+0.04%
$ 47.09 million $ 9.43 million
Apr 14, 2021 $ 0.253
+1.69%
$ 47.05 million $ 13.71 million
Apr 13, 2021 $ 0.249
-2.42%
$ 46.3 million $ 12.2 million
Apr 12, 2021 $ 0.255
-2.91%
$ 47.44 million $ 11.37 million
Apr 11, 2021 $ 0.263
-1.17%
$ 48.87 million $ 11.25 million
Apr 10, 2021 $ 0.266
+2.09%
$ 49.44 million $ 13.04 million
Apr 9, 2021 $ 0.26
-0.95%
$ 48.43 million $ 10.25 million
Apr 8, 2021 $ 0.263
+6.60%
$ 48.89 million $ 12.45 million
Apr 7, 2021 $ 0.247
-9.91%
$ 45.86 million $ 17.27 million
Apr 6, 2021 $ 0.274
+0.80%
$ 50.91 million $ 17.2 million
Apr 5, 2021 $ 0.272
-2.91%
$ 50.5 million $ 16.2 million
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