ArcBlock Historical Data

ABT Page 4
Download
Date Close Price change Market cap Trading volume
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
Sep 26 $ 0.133
+3.29%
$ 24.76 million $ 31.32 million
Sep 19 $ 0.127
-4.94%
$ 23.98 million $ 34.3 million
Sep 12 $ 0.134
-2.26%
$ 27.5 million $ 59.65 million
Sep 5 $ 0.137
-2.00%
$ 25.26 million $ 45.74 million
Aug 29 $ 0.14
+1.31%
$ 25.95 million $ 46.71 million
Aug 22 $ 0.138
-9.36%
$ 25.59 million $ 32.42 million
Aug 15 $ 0.152
-12.03%
$ 28.24 million $ 59.55 million
Aug 8 $ 0.173
-22.23%
$ 32.11 million $ 126.25 million
Aug 1 $ 0.224
+134.30%
$ 41.58 million $ 119.4 million
Jul 25 $ 0.0954
-7.64%
$ 17.74 million $ 11.33 million
Jul 18 $ 0.103
-5.63%
$ 19.21 million $ 18.81 million
Jul 11 $ 0.109
-2.81%
$ 20.36 million $ 11.42 million
Jul 4 $ 0.113
+9.11%
$ 20.93 million $ 22.01 million
Jun 27 $ 0.103
+11.84%
$ 19.18 million $ 16.96 million