ArcBlock Historical Data

ABT Page 44
Download
Date Close Price change Market cap Trading volume
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
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