ArcBlock Historical Data

ABT Page 4
Download
Date Close Price change Market cap Trading volume
Sep 11 $ 0.0773
+2.37%
$ 14.38 million $ 626,697
Sep 4 $ 0.0755
-4.72%
$ 14.04 million $ 724,251
Aug 28 $ 0.0792
-0.75%
$ 14.74 million $ 1.03 million
Aug 21 $ 0.0766
-6.40%
$ 14.85 million $ 802,453
Aug 14 $ 0.0846
+0.87%
$ 15.2 million $ 1.03 million
Aug 7 $ 0.083
-1.55%
$ 15.6 million $ 780,324
Jul 31 $ 0.0843
-4.61%
$ 15.69 million $ 1.21 million
Jul 24 $ 0.0884
-0.37%
$ 16.44 million $ 1.27 million
Jul 17 $ 0.0887
-4.65%
$ 16.5 million $ 1.26 million
Jul 10 $ 0.093
+1.84%
$ 17.3 million $ 1.48 million
Jul 3 $ 0.0913
-2.51%
$ 16.99 million $ 2.39 million
Jun 26 $ 0.0937
+10.73%
$ 17.43 million $ 3.78 million
Jun 19 $ 0.0846
+3.13%
$ 15.74 million $ 1.25 million
Jun 12 $ 0.0782
+2.30%
$ 15.25 million $ 3.08 million
Jun 5 $ 0.0765
-16.86%
$ 14.23 million $ 1.4 million
May 29 $ 0.092
-1.45%
$ 17.11 million $ 3.37 million
May 22 $ 0.092
-8.08%
$ 17.36 million $ 1.81 million
May 15 $ 0.102
-5.25%
$ 18.62 million $ 1.45 million
May 8 $ 0.11
-1.50%
$ 20 million $ 1.91 million
May 1 $ 0.111
-1.80%
$ 20.7 million $ 4.26 million
Apr 24 $ 0.113
+0.63%
$ 21.08 million $ 4.4 million
Apr 17 $ 0.113
-0.18%
$ 20.97 million $ 2.42 million
Apr 10 $ 0.113
+0.70%
$ 21.08 million $ 1.72 million
Apr 3 $ 0.113
-14.04%
$ 20.96 million $ 2.87 million
Mar 27 $ 0.131
+6.14%
$ 24.38 million $ 1.94 million
Mar 20 $ 0.121
-14.48%
$ 22.97 million $ 1.29 million
Mar 13 $ 0.133
+3.74%
$ 26.22 million $ 2.01 million
Mar 6 $ 0.125
-9.43%
$ 23.79 million $ 1.89 million
Feb 27 $ 0.138
-6.15%
$ 25.64 million $ 2.69 million
Feb 20 $ 0.147
-0.04%
$ 27.33 million $ 2.87 million
Feb 13 $ 0.147
-4.00%
$ 27.34 million $ 2.08 million
Feb 6 $ 0.153
+4.58%
$ 28.48 million $ 2.72 million
Jan 30 $ 0.146
-6.98%
$ 27.24 million $ 3.8 million
Jan 23 $ 0.156
+30.74%
$ 29.31 million $ 12.38 million
Jan 16 $ 0.119
+6.37%
$ 22.17 million $ 1.95 million
Jan 9 $ 0.112
+7.51%
$ 20.84 million $ 3.17 million
Jan 2 $ 0.104
+8.74%
$ 19.38 million $ 2.03 million
Dec 26 $ 0.0958
-3.92%
$ 17.83 million $ 1.67 million
Dec 19 $ 0.0997
-5.24%
$ 18.55 million $ 1.82 million
Dec 12 $ 0.105
+1.07%
$ 19.61 million $ 2.17 million
Dec 5 $ 0.104
+0.05%
$ 19.41 million $ 3.34 million
Nov 28 $ 0.104
+2.87%
$ 19.37 million $ 3.33 million
Nov 21 $ 0.0981
-8.48%
$ 18.82 million $ 2.14 million
Nov 14 $ 0.107
+14.04%
$ 19.94 million $ 6.06 million
Nov 7 $ 0.0937
-25.93%
$ 17.42 million $ 3.3 million
Oct 31 $ 0.126
+2.36%
$ 23.5 million $ 3.92 million
Oct 24 $ 0.123
-3.76%
$ 22.96 million $ 4.93 million
Oct 17 $ 0.128
-6.30%
$ 23.83 million $ 14.28 million
Oct 10 $ 0.137
+5.05%
$ 25.42 million $ 20.79 million
Oct 3 $ 0.13
-2.29%
$ 24.2 million $ 12.24 million