ArcBlock Historical Data

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