ArcBlock Historical Data

ABT Page 40
Download
Date Close Price change Market cap Trading volume
Mar 9, 2021 $ 0.137
+2.08%
$ 25.54 million $ 5.81 million
Mar 8, 2021 $ 0.135
-0.70%
$ 25.02 million $ 5.73 million
Mar 7, 2021 $ 0.136
+6.89%
$ 25.21 million $ 8.52 million
Mar 6, 2021 $ 0.127
+1.43%
$ 23.59 million $ 7.19 million
Mar 5, 2021 $ 0.125
-2.42%
$ 23.26 million $ 6.39 million
Mar 4, 2021 $ 0.128
-2.68%
$ 23.82 million $ 8.38 million
Mar 3, 2021 $ 0.132
-3.67%
$ 24.48 million $ 9.79 million
Mar 2, 2021 $ 0.137
+11.62%
$ 25.41 million $ 15.42 million
Mar 1, 2021 $ 0.122
+11.37%
$ 22.66 million $ 8.33 million
Feb 28, 2021 $ 0.109
-9.99%
$ 20.34 million $ 6.99 million
Feb 27, 2021 $ 0.122
+7.77%
$ 22.62 million $ 8.16 million
Feb 26, 2021 $ 0.113
-9.28%
$ 20.98 million $ 9.6 million
Feb 25, 2021 $ 0.124
-6.55%
$ 23.13 million $ 6.16 million
Feb 24, 2021 $ 0.133
+9.21%
$ 24.75 million $ 9.23 million
Feb 23, 2021 $ 0.122
-15.54%
$ 22.64 million $ 11.68 million
Feb 22, 2021 $ 0.144
-11.56%
$ 26.82 million $ 11.11 million
Feb 21, 2021 $ 0.163
+2.69%
$ 30.33 million $ 10.76 million
Feb 20, 2021 $ 0.159
-5.52%
$ 29.55 million $ 10.85 million
Feb 19, 2021 $ 0.169
+0.23%
$ 31.35 million $ 8.53 million
Feb 18, 2021 $ 0.168
+3.51%
$ 31.28 million $ 9.26 million
Feb 17, 2021 $ 0.162
+3.46%
$ 30.22 million $ 12.01 million
Feb 16, 2021 $ 0.157
-2.70%
$ 29.21 million $ 11.47 million
Feb 15, 2021 $ 0.161
-9.27%
$ 30 million $ 15.48 million
Feb 14, 2021 $ 0.178
-3.08%
$ 33.17 million $ 12.79 million
Feb 13, 2021 $ 0.184
+0.51%
$ 34.18 million $ 13.7 million
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