ArcBlock Historical Data

ABT Page 40
Download
Date Close Price change Market cap Trading volume
Dec 22, 2020 $ 0.0754
-0.78%
$ 14.02 million $ 4.04 million
Dec 21, 2020 $ 0.0762
-4.32%
$ 14.18 million $ 3.85 million
Dec 20, 2020 $ 0.08
+1.81%
$ 14.87 million $ 845,358
Dec 19, 2020 $ 0.0779
+1.05%
$ 14.5 million $ 261,194
Dec 18, 2020 $ 0.0768
+0.11%
$ 14.28 million $ 259,054
Dec 17, 2020 $ 0.0789
+1.50%
$ 14.67 million $ 337,454
Dec 16, 2020 $ 0.0778
-0.30%
$ 14.48 million $ 3.5 million
Dec 15, 2020 $ 0.0788
+0.20%
$ 14.66 million $ 2.83 million
Dec 14, 2020 $ 0.079
+0.36%
$ 14.7 million $ 3.64 million
Dec 13, 2020 $ 0.0809
-0.36%
$ 15.05 million $ 3.9 million
Dec 12, 2020 $ 0.0799
+0.29%
$ 14.86 million $ 3.83 million
Dec 11, 2020 $ 0.0793
+4.50%
$ 14.75 million $ 4.67 million
Dec 10, 2020 $ 0.0769
-0.69%
$ 14.3 million $ 3.65 million
Dec 9, 2020 $ 0.0775
-2.57%
$ 14.41 million $ 4.88 million
Dec 8, 2020 $ 0.0797
-3.28%
$ 14.83 million $ 4.28 million
Dec 7, 2020 $ 0.0831
+3.44%
$ 15.45 million $ 5.12 million
Dec 6, 2020 $ 0.0809
-5.22%
$ 15.05 million $ 4.84 million
Dec 5, 2020 $ 0.0849
+4.73%
$ 15.8 million $ 5.96 million
Dec 4, 2020 $ 0.0815
+0.34%
$ 15.16 million $ 5.56 million
Dec 3, 2020 $ 0.0817
+2.96%
$ 15.2 million $ 4.54 million
Dec 2, 2020 $ 0.0798
+1.17%
$ 14.85 million $ 4.97 million
Dec 1, 2020 $ 0.079
-5.77%
$ 14.69 million $ 4.82 million
Nov 30, 2020 $ 0.0826
-2.30%
$ 15.37 million $ 4.68 million
Nov 29, 2020 $ 0.0845
+3.17%
$ 15.73 million $ 4.48 million
Nov 28, 2020 $ 0.0819
+2.94%
$ 15.24 million $ 3.97 million
Nov 27, 2020 $ 0.0795
+1.58%
$ 14.8 million $ 3.77 million
Nov 26, 2020 $ 0.0783
-9.04%
$ 14.56 million $ 5.69 million
Nov 25, 2020 $ 0.0861
-5.53%
$ 16.01 million $ 5.93 million
Nov 24, 2020 $ 0.0911
+11.15%
$ 16.95 million $ 4.64 million
Nov 23, 2020 $ 0.082
-1.61%
$ 15.24 million $ 3.27 million
Nov 22, 2020 $ 0.0833
-7.79%
$ 15.5 million $ 4.2 million
Nov 21, 2020 $ 0.0904
+16.62%
$ 16.81 million $ 5.07 million
Nov 20, 2020 $ 0.0775
-0.73%
$ 14.41 million $ 4.09 million
Nov 19, 2020 $ 0.078
+0.92%
$ 14.52 million $ 4.21 million
Nov 18, 2020 $ 0.0774
+2.65%
$ 14.39 million $ 4.91 million
Nov 17, 2020 $ 0.0754
-5.86%
$ 14.02 million $ 5.17 million
Nov 16, 2020 $ 0.0801
+0.08%
$ 14.89 million $ 4.88 million
Nov 15, 2020 $ 0.08
+1.01%
$ 14.88 million $ 4.25 million
Nov 14, 2020 $ 0.0792
-3.35%
$ 14.73 million $ 2.69 million
Nov 13, 2020 $ 0.0819
+5.86%
$ 15.24 million $ 2.8 million
Nov 12, 2020 $ 0.0774
-4.11%
$ 14.4 million $ 2.8 million
Nov 11, 2020 $ 0.0807
+7.74%
$ 15.01 million $ 4.22 million
Nov 10, 2020 $ 0.0749
+6.84%
$ 13.93 million $ 3.36 million
Nov 9, 2020 $ 0.0701
-6.86%
$ 13.05 million $ 3.69 million
Nov 8, 2020 $ 0.0753
+5.81%
$ 14.01 million $ 3.41 million
Nov 7, 2020 $ 0.0712
-6.28%
$ 13.25 million $ 3.84 million
Nov 6, 2020 $ 0.076
+13.02%
$ 14.13 million $ 3.6 million
Nov 5, 2020 $ 0.0672
+2.58%
$ 12.5 million $ 3.17 million
Nov 4, 2020 $ 0.0655
+0.55%
$ 12.19 million $ 2.16 million
Nov 3, 2020 $ 0.0652
-2.04%
$ 12.12 million $ 2.41 million