ArcBlock Historical Data

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