ArcBlock Historical Data

ABT Page 41
Download
Date Close Price change Market cap Trading volume
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
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