ArcBlock Historical Data

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