ArcBlock Historical Data

ABT Page 43
Download
Date Close Price change Market cap Trading volume
Jul 25, 2020 $ 0.111
-1.88%
$ 20.62 million $ 5.81 million
Jul 24, 2020 $ 0.113
-3.75%
$ 21 million $ 5.93 million
Jul 23, 2020 $ 0.117
-2.95%
$ 21.8 million $ 5.75 million
Jul 22, 2020 $ 0.121
-1.53%
$ 22.5 million $ 6.08 million
Jul 21, 2020 $ 0.123
+4.52%
$ 22.85 million $ 5.77 million
Jul 20, 2020 $ 0.118
+9.35%
$ 21.86 million $ 5.09 million
Jul 19, 2020 $ 0.107
-1.34%
$ 19.99 million $ 3.88 million
Jul 18, 2020 $ 0.109
+3.51%
$ 20.27 million $ 3.49 million
Jul 17, 2020 $ 0.105
-1.12%
$ 19.58 million $ 3.55 million
Jul 16, 2020 $ 0.106
-2.94%
$ 19.81 million $ 4.6 million
Jul 15, 2020 $ 0.11
-0.44%
$ 20.41 million $ 5.66 million
Jul 14, 2020 $ 0.11
+1.89%
$ 20.5 million $ 5.51 million
Jul 13, 2020 $ 0.108
-1.27%
$ 20.13 million $ 5.57 million
Jul 12, 2020 $ 0.11
+4.61%
$ 20.38 million $ 6.02 million
Jul 11, 2020 $ 0.105
+2.36%
$ 19.48 million $ 5.2 million
Jul 10, 2020 $ 0.102
-2.33%
$ 19.03 million $ 6.29 million
Jul 9, 2020 $ 0.105
-5.65%
$ 19.47 million $ 6.42 million
Jul 8, 2020 $ 0.111
+7.36%
$ 20.64 million $ 4.96 million
Jul 7, 2020 $ 0.103
+0.31%
$ 19.21 million $ 4.72 million
Jul 6, 2020 $ 0.103
+6.31%
$ 19.15 million $ 5.89 million
Jul 5, 2020 $ 0.0968
-3.13%
$ 18.01 million $ 5.59 million
Jul 4, 2020 $ 0.0999
+5.35%
$ 18.59 million $ 6.09 million
Jul 3, 2020 $ 0.0949
-0.11%
$ 17.64 million $ 4.93 million
Jul 2, 2020 $ 0.095
-1.69%
$ 17.67 million $ 2.92 million
Jul 1, 2020 $ 0.0966
-7.29%
$ 17.97 million $ 5.06 million
Jun 30, 2020 $ 0.104
+5.69%
$ 19.39 million $ 5.72 million
Jun 29, 2020 $ 0.0987
+3.03%
$ 18.35 million $ 4.86 million
Jun 28, 2020 $ 0.0957
+2.12%
$ 17.79 million $ 4.82 million
Jun 27, 2020 $ 0.0937
-5.27%
$ 17.42 million $ 4.75 million
Jun 26, 2020 $ 0.0989
-2.99%
$ 18.39 million $ 4.39 million
Jun 25, 2020 $ 0.102
-1.45%
$ 18.96 million $ 5.5 million
Jun 24, 2020 $ 0.104
-1.85%
$ 19.25 million $ 4.93 million
Jun 23, 2020 $ 0.105
-2.74%
$ 19.61 million $ 7.04 million
Jun 22, 2020 $ 0.108
-0.18%
$ 20.17 million $ 6.25 million
Jun 21, 2020 $ 0.109
-3.06%
$ 20.2 million $ 6.9 million
Jun 20, 2020 $ 0.112
-0.48%
$ 20.84 million $ 6.83 million
Jun 19, 2020 $ 0.113
+2.72%
$ 20.96 million $ 6.99 million
Jun 18, 2020 $ 0.11
+1.92%
$ 20.4 million $ 5.25 million
Jun 17, 2020 $ 0.108
-3.48%
$ 20.02 million $ 5.68 million
Jun 16, 2020 $ 0.112
+1.46%
$ 20.74 million $ 5.59 million
Jun 15, 2020 $ 0.11
-1.35%
$ 20.44 million $ 6.12 million
Jun 14, 2020 $ 0.111
-3.50%
$ 20.73 million $ 5.54 million
Jun 13, 2020 $ 0.115
-2.30%
$ 21.48 million $ 6.7 million
Jun 12, 2020 $ 0.118
+15.56%
$ 21.98 million $ 6.21 million
Jun 11, 2020 $ 0.102
-18.05%
$ 19.02 million $ 3.9 million
Jun 10, 2020 $ 0.125
+11.77%
$ 23.21 million $ 4.32 million
Jun 9, 2020 $ 0.112
+4.08%
$ 20.76 million $ 3.39 million
Jun 8, 2020 $ 0.107
+0.32%
$ 19.95 million $ 3.49 million
Jun 7, 2020 $ 0.107
+1.07%
$ 19.89 million $ 4.32 million
Jun 6, 2020 $ 0.106
-0.30%
$ 19.68 million $ 5.22 million