ArcBlock Historical Data

ABT Page 39
Download
Date Close Price change Market cap Trading volume
Feb 12, 2021 $ 0.183
+12.77%
$ 34.02 million $ 13.17 million
Feb 11, 2021 $ 0.162
-0.63%
$ 30.17 million $ 10.28 million
Feb 10, 2021 $ 0.163
+10.45%
$ 30.35 million $ 14.08 million
Feb 9, 2021 $ 0.148
+4.89%
$ 27.45 million $ 11.75 million
Feb 8, 2021 $ 0.14
+9.01%
$ 26.13 million $ 9.4 million
Feb 7, 2021 $ 0.129
-4.82%
$ 23.95 million $ 7.92 million
Feb 6, 2021 $ 0.135
+1.15%
$ 25.04 million $ 9.52 million
Feb 5, 2021 $ 0.133
+4.41%
$ 24.74 million $ 7.62 million
Feb 4, 2021 $ 0.127
+6.74%
$ 23.7 million $ 11.11 million
Feb 3, 2021 $ 0.119
+7.34%
$ 22.2 million $ 8.7 million
Feb 2, 2021 $ 0.111
-3.85%
$ 20.57 million $ 8.01 million
Feb 1, 2021 $ 0.115
+4.28%
$ 21.45 million $ 7.3 million
Jan 30, 2021 $ 0.128
+21.19%
$ 23.84 million $ 13.79 million
Jan 29, 2021 $ 0.106
-0.67%
$ 19.66 million $ 8.61 million
Jan 28, 2021 $ 0.106
+0.22%
$ 19.79 million $ 7.95 million
Jan 27, 2021 $ 0.106
-7.20%
$ 19.74 million $ 8.6 million
Jan 26, 2021 $ 0.114
-6.17%
$ 21.21 million $ 8.96 million
Jan 24, 2021 $ 0.116
-3.04%
$ 21.55 million $ 5.89 million
Jan 23, 2021 $ 0.12
-0.23%
$ 22.23 million $ 13.45 million
Jan 22, 2021 $ 0.12
+16.30%
$ 22.28 million $ 13.11 million
Jan 21, 2021 $ 0.103
-10.37%
$ 19.15 million $ 8.68 million
Jan 20, 2021 $ 0.115
-8.39%
$ 21.37 million $ 9.88 million
Jan 19, 2021 $ 0.126
+27.62%
$ 23.39 million $ 23.06 million
Jan 18, 2021 $ 0.0986
-2.45%
$ 18.33 million $ 7.41 million
Jan 17, 2021 $ 0.101
+9.75%
$ 18.76 million $ 7.3 million
Jan 16, 2021 $ 0.092
+10.50%
$ 17.11 million $ 7.77 million
Jan 15, 2021 $ 0.0832
-3.52%
$ 15.48 million $ 5.1 million
Jan 14, 2021 $ 0.0862
+2.40%
$ 16.03 million $ 4.53 million
Jan 13, 2021 $ 0.0842
+4.74%
$ 15.65 million $ 6 million
Jan 12, 2021 $ 0.0805
+3.90%
$ 14.97 million $ 5.85 million
Jan 11, 2021 $ 0.0774
-16.76%
$ 14.4 million $ 7.37 million
Jan 10, 2021 $ 0.093
-9.78%
$ 17.31 million $ 6.64 million
Jan 9, 2021 $ 0.103
+10.76%
$ 19.18 million $ 10.18 million
Jan 8, 2021 $ 0.0931
+15.55%
$ 17.32 million $ 10.8 million
Jan 7, 2021 $ 0.0805
-1.31%
$ 14.97 million $ 6.84 million
Jan 6, 2021 $ 0.0815
+7.49%
$ 15.16 million $ 3.71 million
Jan 5, 2021 $ 0.0758
+6.56%
$ 14.1 million $ 4.01 million
Jan 4, 2021 $ 0.0668
-0.43%
$ 12.42 million $ 4.54 million
Jan 3, 2021 $ 0.0669
-2.82%
$ 12.45 million $ 4.61 million
Jan 2, 2021 $ 0.0689
+2.71%
$ 12.82 million $ 5.3 million
Jan 1, 2021 $ 0.0674
+6.86%
$ 12.54 million $ 6 million
Dec 31, 2020 $ 0.0631
-1.71%
$ 11.73 million $ 4.82 million
Dec 30, 2020 $ 0.0642
-3.65%
$ 11.94 million $ 4.55 million
Dec 29, 2020 $ 0.0664
-0.53%
$ 12.35 million $ 4.89 million
Dec 28, 2020 $ 0.0689
-0.81%
$ 12.81 million $ 4.73 million
Dec 27, 2020 $ 0.0681
-3.62%
$ 12.66 million $ 3.93 million
Dec 26, 2020 $ 0.0702
-1.30%
$ 13.06 million $ 2.9 million
Dec 25, 2020 $ 0.0687
+0.46%
$ 12.77 million $ 3.79 million
Dec 24, 2020 $ 0.0682
+3.92%
$ 12.69 million $ 3.93 million
Dec 23, 2020 $ 0.0664
-10.76%
$ 12.35 million $ 4.43 million