ArcBlock Historical Data

ABT Page 43
Download
Date Close Price change Market cap Trading volume
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
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