ArcBlock Historical Data

ABT Page 45
Download
Date Close Price change Market cap Trading volume
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
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