ArcBlock Historical Data

ABT Page 41
Download
Date Close Price change Market cap Trading volume
Jan 16, 2021 $ 0.092
+10.50%
$ 17.11 million $ 7.77 million
Jan 15, 2021 $ 0.0832
-3.52%
$ 15.48 million $ 5.1 million
Jan 14, 2021 $ 0.0862
+2.40%
$ 16.03 million $ 4.53 million
Jan 13, 2021 $ 0.0842
+4.74%
$ 15.65 million $ 6 million
Jan 12, 2021 $ 0.0805
+3.90%
$ 14.97 million $ 5.85 million
Jan 11, 2021 $ 0.0774
-16.76%
$ 14.4 million $ 7.37 million
Jan 10, 2021 $ 0.093
-9.78%
$ 17.31 million $ 6.64 million
Jan 9, 2021 $ 0.103
+10.76%
$ 19.18 million $ 10.18 million
Jan 8, 2021 $ 0.0931
+15.55%
$ 17.32 million $ 10.8 million
Jan 7, 2021 $ 0.0805
-1.31%
$ 14.97 million $ 6.84 million
Jan 6, 2021 $ 0.0815
+7.49%
$ 15.16 million $ 3.71 million
Jan 5, 2021 $ 0.0758
+6.56%
$ 14.1 million $ 4.01 million
Jan 4, 2021 $ 0.0668
-0.43%
$ 12.42 million $ 4.54 million
Jan 3, 2021 $ 0.0669
-2.82%
$ 12.45 million $ 4.61 million
Jan 2, 2021 $ 0.0689
+2.71%
$ 12.82 million $ 5.3 million
Jan 1, 2021 $ 0.0674
+6.86%
$ 12.54 million $ 6 million
Dec 31, 2020 $ 0.0631
-1.71%
$ 11.73 million $ 4.82 million
Dec 30, 2020 $ 0.0642
-3.65%
$ 11.94 million $ 4.55 million
Dec 29, 2020 $ 0.0664
-0.53%
$ 12.35 million $ 4.89 million
Dec 28, 2020 $ 0.0689
-0.81%
$ 12.81 million $ 4.73 million
Dec 27, 2020 $ 0.0681
-3.62%
$ 12.66 million $ 3.93 million
Dec 26, 2020 $ 0.0702
-1.30%
$ 13.06 million $ 2.9 million
Dec 25, 2020 $ 0.0687
+0.46%
$ 12.77 million $ 3.79 million
Dec 24, 2020 $ 0.0682
+3.92%
$ 12.69 million $ 3.93 million
Dec 23, 2020 $ 0.0664
-10.76%
$ 12.35 million $ 4.43 million
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