ArcBlock Historical Data

ABT Page 42
Download
Date Close Price change Market cap Trading volume
Sep 13, 2020 $ 0.125
-2.51%
$ 23.25 million $ 5.3 million
Sep 12, 2020 $ 0.128
-0.42%
$ 23.85 million $ 5.35 million
Sep 11, 2020 $ 0.129
-0.88%
$ 23.94 million $ 4.64 million
Sep 10, 2020 $ 0.13
+2.90%
$ 24.14 million $ 5.87 million
Sep 9, 2020 $ 0.126
+3.76%
$ 23.46 million $ 5.41 million
Sep 8, 2020 $ 0.122
-5.08%
$ 22.61 million $ 4.9 million
Sep 7, 2020 $ 0.128
-12.65%
$ 23.8 million $ 5.84 million
Sep 6, 2020 $ 0.147
+14.86%
$ 27.26 million $ 10.41 million
Sep 5, 2020 $ 0.127
+0.70%
$ 23.69 million $ 6.83 million
Sep 4, 2020 $ 0.127
+8.39%
$ 23.54 million $ 6.16 million
Sep 3, 2020 $ 0.117
-30.32%
$ 21.74 million $ 6.24 million
Sep 2, 2020 $ 0.168
-4.79%
$ 31.21 million $ 7.7 million
Sep 1, 2020 $ 0.176
-25.72%
$ 32.79 million $ 10.33 million
Aug 31, 2020 $ 0.237
+60.99%
$ 44.16 million $ 28.9 million
Aug 30, 2020 $ 0.147
+6.05%
$ 27.42 million $ 6.85 million
Aug 29, 2020 $ 0.139
-13.72%
$ 25.86 million $ 5.68 million
Aug 28, 2020 $ 0.161
+5.18%
$ 29.97 million $ 6.08 million
Aug 27, 2020 $ 0.153
-5.74%
$ 28.5 million $ 8.34 million
Aug 26, 2020 $ 0.163
+1.88%
$ 30.24 million $ 11.27 million
Aug 25, 2020 $ 0.16
+44.69%
$ 29.69 million $ 9.73 million
Aug 24, 2020 $ 0.11
+1.19%
$ 20.53 million $ 2.75 million
Aug 23, 2020 $ 0.109
+0.10%
$ 20.29 million $ 2.77 million
Aug 22, 2020 $ 0.109
+6.05%
$ 20.26 million $ 3.41 million
Aug 21, 2020 $ 0.103
-2.66%
$ 19.12 million $ 3.72 million
Aug 20, 2020 $ 0.106
+4.76%
$ 19.64 million $ 3.13 million
Aug 19, 2020 $ 0.101
-5.00%
$ 18.74 million $ 3.39 million
Aug 18, 2020 $ 0.106
-7.45%
$ 19.73 million $ 3.29 million
Aug 17, 2020 $ 0.115
-2.25%
$ 21.31 million $ 3.11 million
Aug 16, 2020 $ 0.117
-1.08%
$ 21.79 million $ 3.45 million
Aug 15, 2020 $ 0.118
-0.99%
$ 22.03 million $ 3.6 million
Aug 14, 2020 $ 0.12
-2.08%
$ 22.25 million $ 3.78 million
Aug 13, 2020 $ 0.122
+8.88%
$ 22.71 million $ 4.31 million
Aug 12, 2020 $ 0.112
+3.52%
$ 20.86 million $ 5.3 million
Aug 11, 2020 $ 0.108
-7.32%
$ 20.13 million $ 5.25 million
Aug 10, 2020 $ 0.117
-0.65%
$ 21.72 million $ 4.47 million
Aug 9, 2020 $ 0.118
+1.33%
$ 21.99 million $ 4.81 million
Aug 8, 2020 $ 0.116
+3.48%
$ 21.66 million $ 5.81 million
Aug 7, 2020 $ 0.113
-6.83%
$ 20.94 million $ 6.1 million
Aug 6, 2020 $ 0.121
+6.57%
$ 22.48 million $ 8.31 million
Aug 5, 2020 $ 0.113
+2.85%
$ 21.09 million $ 5.32 million
Aug 4, 2020 $ 0.11
+0.11%
$ 20.5 million $ 6.17 million
Aug 3, 2020 $ 0.11
+4.83%
$ 20.49 million $ 6.34 million
Aug 2, 2020 $ 0.105
-5.87%
$ 19.54 million $ 6.26 million
Aug 1, 2020 $ 0.111
+1.17%
$ 20.73 million $ 5.7 million
Jul 31, 2020 $ 0.11
-0.66%
$ 20.49 million $ 4.53 million
Jul 30, 2020 $ 0.111
+1.77%
$ 20.63 million $ 4.34 million
Jul 29, 2020 $ 0.109
+2.92%
$ 20.27 million $ 5.39 million
Jul 28, 2020 $ 0.106
+0.12%
$ 19.69 million $ 5.63 million
Jul 27, 2020 $ 0.106
-6.23%
$ 19.66 million $ 6.8 million
Jul 26, 2020 $ 0.113
+1.64%
$ 20.97 million $ 6.46 million