ArcBlock Historical Data

ABT Page 42
Download
Date Close Price change Market cap Trading volume
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
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