ArcBlock Historical Data

ABT Page 44
Download
Date Close Price change Market cap Trading volume
Jun 5, 2020 $ 0.106
+0.44%
$ 19.74 million $ 4.63 million
Jun 4, 2020 $ 0.106
+1.38%
$ 19.65 million $ 4.84 million
Jun 3, 2020 $ 0.104
+2.15%
$ 19.39 million $ 6.37 million
Jun 2, 2020 $ 0.102
-3.88%
$ 18.97 million $ 8.39 million
Jun 1, 2020 $ 0.106
+7.80%
$ 19.74 million $ 8.18 million
May 31, 2020 $ 0.0985
-4.15%
$ 18.32 million $ 7.54 million
May 30, 2020 $ 0.103
+3.18%
$ 19.11 million $ 6.46 million
May 29, 2020 $ 0.0996
-3.23%
$ 18.52 million $ 6.05 million
May 28, 2020 $ 0.103
+1.10%
$ 19.13 million $ 7.15 million
May 27, 2020 $ 0.102
+2.16%
$ 18.92 million $ 7.11 million
May 26, 2020 $ 0.0995
+6.81%
$ 18.52 million $ 6.48 million
May 25, 2020 $ 0.0932
+2.65%
$ 17.34 million $ 5.9 million
May 24, 2020 $ 0.0909
-12.62%
$ 16.91 million $ 6.32 million
May 23, 2020 $ 0.104
-1.37%
$ 19.35 million $ 7.65 million
May 22, 2020 $ 0.105
+11.74%
$ 19.62 million $ 7.83 million
May 21, 2020 $ 0.0944
-0.96%
$ 17.56 million $ 8.11 million
May 20, 2020 $ 0.0953
+9.02%
$ 17.73 million $ 7.8 million
May 19, 2020 $ 0.0874
+0.77%
$ 16.26 million $ 5.59 million
May 18, 2020 $ 0.0867
+1.37%
$ 16.13 million $ 5.62 million
May 17, 2020 $ 0.0856
+3.40%
$ 15.92 million $ 3.93 million
May 16, 2020 $ 0.0828
+3.16%
$ 15.4 million $ 4.95 million
May 15, 2020 $ 0.0803
-2.84%
$ 14.93 million $ 4.79 million
May 14, 2020 $ 0.0826
-4.13%
$ 15.36 million $ 4.7 million
May 13, 2020 $ 0.0862
+2.85%
$ 16.03 million $ 4.66 million
May 12, 2020 $ 0.0838
+4.49%
$ 15.58 million $ 4.17 million
May 11, 2020 $ 0.0802
-2.68%
$ 14.91 million $ 4.87 million
May 10, 2020 $ 0.0824
-12.26%
$ 15.32 million $ 2.83 million
May 9, 2020 $ 0.0939
+0.56%
$ 17.46 million $ 6.19 million
May 8, 2020 $ 0.0934
-1.51%
$ 17.36 million $ 5.08 million
May 7, 2020 $ 0.0948
+1.18%
$ 17.63 million $ 6.93 million
May 6, 2020 $ 0.0937
-2.28%
$ 17.42 million $ 10.75 million
May 5, 2020 $ 0.0959
-1.33%
$ 17.83 million $ 8.89 million
May 4, 2020 $ 0.0972
-5.27%
$ 18.07 million $ 7.32 million
May 3, 2020 $ 0.103
+0.00%
$ 19.08 million $ 2.7 million
May 2, 2020 $ 0.103
+1.47%
$ 19.08 million $ 5 million
May 1, 2020 $ 0.101
+1.49%
$ 18.8 million $ 7.44 million
Apr 30, 2020 $ 0.0996
-0.50%
$ 18.52 million $ 9.59 million
Apr 29, 2020 $ 0.1
+8.05%
$ 18.61 million $ 8.48 million
Apr 28, 2020 $ 0.0926
-6.44%
$ 17.23 million $ 6.89 million
Apr 27, 2020 $ 0.099
+5.15%
$ 18.41 million $ 7.64 million
Apr 26, 2020 $ 0.0941
+4.93%
$ 17.51 million $ 7.58 million
Apr 25, 2020 $ 0.0897
-0.77%
$ 16.68 million $ 6.76 million
Apr 24, 2020 $ 0.0904
-0.94%
$ 16.81 million $ 7.59 million
Apr 23, 2020 $ 0.0913
+2.46%
$ 16.97 million $ 6.62 million
Apr 22, 2020 $ 0.0891
+2.94%
$ 16.57 million $ 5.09 million
Apr 21, 2020 $ 0.0865
+2.99%
$ 16.09 million $ 6.61 million
Apr 20, 2020 $ 0.084
-0.20%
$ 15.62 million $ 5.68 million
Apr 19, 2020 $ 0.0842
-4.25%
$ 15.66 million $ 6.28 million
Apr 18, 2020 $ 0.0879
+3.02%
$ 16.35 million $ 5.48 million
Apr 17, 2020 $ 0.0853
+0.93%
$ 15.87 million $ 5.79 million