ArcBlock Historical Data

ABT Page 40
Download
Date Close Price change Market cap Trading volume
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
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