ArcBlock Historical Data

ABT Page 41
Download
Date Close Price change Market cap Trading volume
Nov 2, 2020 $ 0.0665
-7.23%
$ 12.37 million $ 2.34 million
Nov 1, 2020 $ 0.0717
-0.79%
$ 13.33 million $ 2.9 million
Oct 31, 2020 $ 0.0722
+1.56%
$ 13.44 million $ 2.74 million
Oct 30, 2020 $ 0.0711
-4.75%
$ 13.23 million $ 2.91 million
Oct 29, 2020 $ 0.0747
+1.23%
$ 13.89 million $ 2.8 million
Oct 28, 2020 $ 0.0738
-7.12%
$ 13.72 million $ 2.23 million
Oct 27, 2020 $ 0.0794
+1.62%
$ 14.77 million $ 3.2 million
Oct 26, 2020 $ 0.0782
-0.68%
$ 14.54 million $ 3.08 million
Oct 25, 2020 $ 0.0787
-0.97%
$ 14.64 million $ 3.63 million
Oct 24, 2020 $ 0.0795
+0.50%
$ 14.78 million $ 3.71 million
Oct 23, 2020 $ 0.0791
-2.05%
$ 14.71 million $ 3.75 million
Oct 22, 2020 $ 0.0808
+1.35%
$ 15.02 million $ 3.67 million
Oct 21, 2020 $ 0.0797
+9.63%
$ 14.82 million $ 4.25 million
Oct 20, 2020 $ 0.0727
-6.76%
$ 13.52 million $ 4.24 million
Oct 19, 2020 $ 0.078
-4.36%
$ 14.5 million $ 4.29 million
Oct 18, 2020 $ 0.0815
-0.81%
$ 15.16 million $ 2.82 million
Oct 17, 2020 $ 0.0822
-1.95%
$ 15.28 million $ 3.46 million
Oct 16, 2020 $ 0.0838
-7.53%
$ 15.59 million $ 3.43 million
Oct 15, 2020 $ 0.0906
+2.61%
$ 16.86 million $ 3.14 million
Oct 14, 2020 $ 0.0883
+0.86%
$ 16.43 million $ 4.26 million
Oct 13, 2020 $ 0.0876
+0.25%
$ 16.29 million $ 1.98 million
Oct 12, 2020 $ 0.0874
-2.43%
$ 16.25 million $ 2.76 million
Oct 11, 2020 $ 0.0896
-1.16%
$ 16.66 million $ 2.62 million
Oct 10, 2020 $ 0.0906
-0.28%
$ 16.86 million $ 3.75 million
Oct 9, 2020 $ 0.0909
+2.32%
$ 16.9 million $ 3.53 million
Oct 8, 2020 $ 0.0888
+2.07%
$ 16.52 million $ 3.24 million
Oct 7, 2020 $ 0.087
-2.87%
$ 16.18 million $ 3.15 million
Oct 6, 2020 $ 0.0896
-2.19%
$ 16.66 million $ 3.73 million
Oct 5, 2020 $ 0.0916
-0.41%
$ 17.03 million $ 4.23 million
Oct 4, 2020 $ 0.0919
-0.73%
$ 17.1 million $ 3.65 million
Oct 3, 2020 $ 0.0926
+1.40%
$ 17.23 million $ 3.85 million
Oct 2, 2020 $ 0.0913
-4.96%
$ 16.99 million $ 5.2 million
Oct 1, 2020 $ 0.0961
-1.62%
$ 17.87 million $ 4.97 million
Sep 30, 2020 $ 0.0976
-0.28%
$ 18.16 million $ 3.79 million
Sep 29, 2020 $ 0.0979
+1.75%
$ 18.21 million $ 3.58 million
Sep 28, 2020 $ 0.0963
+0.94%
$ 17.9 million $ 2.41 million
Sep 27, 2020 $ 0.0953
-3.98%
$ 17.73 million $ 4.73 million
Sep 26, 2020 $ 0.0994
+2.91%
$ 18.48 million $ 5.76 million
Sep 25, 2020 $ 0.0965
+2.50%
$ 17.96 million $ 6.85 million
Sep 24, 2020 $ 0.0942
+4.97%
$ 17.52 million $ 6.1 million
Sep 23, 2020 $ 0.0897
-5.40%
$ 16.69 million $ 5.5 million
Sep 22, 2020 $ 0.0948
-1.98%
$ 17.64 million $ 4.7 million
Sep 21, 2020 $ 0.0968
-10.55%
$ 18 million $ 6.72 million
Sep 20, 2020 $ 0.108
-11.32%
$ 20.12 million $ 7.08 million
Sep 19, 2020 $ 0.122
-2.46%
$ 22.69 million $ 5.6 million
Sep 18, 2020 $ 0.125
-1.30%
$ 23.24 million $ 6.7 million
Sep 17, 2020 $ 0.127
-1.21%
$ 23.54 million $ 7.46 million
Sep 16, 2020 $ 0.128
-1.37%
$ 23.84 million $ 8.19 million
Sep 15, 2020 $ 0.13
-16.58%
$ 24.18 million $ 11.86 million
Sep 14, 2020 $ 0.156
+24.57%
$ 28.97 million $ 12.41 million