ArcBlock Historical Data

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