ArcBlock Historical Data

ABT Page 45
Download
Date Close Price change Market cap Trading volume
Apr 17, 2020 $ 0.0853
+0.93%
$ 15.87 million $ 5.79 million
Apr 16, 2020 $ 0.0845
+8.12%
$ 15.72 million $ 4.92 million
Apr 15, 2020 $ 0.0782
-0.73%
$ 14.55 million $ 5.24 million
Apr 14, 2020 $ 0.0788
-0.11%
$ 14.65 million $ 3.51 million
Apr 13, 2020 $ 0.0789
-5.54%
$ 14.67 million $ 3.89 million
Apr 12, 2020 $ 0.0835
+5.32%
$ 15.53 million $ 5.82 million
Apr 11, 2020 $ 0.0793
-0.98%
$ 14.74 million $ 5.02 million
Apr 10, 2020 $ 0.08
-2.73%
$ 14.89 million $ 5.64 million
Apr 9, 2020 $ 0.0823
-7.07%
$ 15.31 million $ 6.78 million
Apr 8, 2020 $ 0.0886
+3.39%
$ 16.47 million $ 7.41 million
Apr 7, 2020 $ 0.0856
-0.65%
$ 15.93 million $ 6.61 million
Apr 6, 2020 $ 0.0862
+3.42%
$ 16.04 million $ 7.35 million
Apr 5, 2020 $ 0.0834
+5.18%
$ 15.51 million $ 6.74 million
Apr 4, 2020 $ 0.0793
+5.86%
$ 14.74 million $ 7.03 million
Apr 3, 2020 $ 0.0749
-0.25%
$ 13.93 million $ 3.93 million
Apr 2, 2020 $ 0.0751
+2.50%
$ 13.96 million $ 3.88 million
Apr 1, 2020 $ 0.0732
+3.09%
$ 13.62 million $ 2.76 million
Mar 31, 2020 $ 0.0711
-1.51%
$ 13.22 million $ 2.84 million
Mar 30, 2020 $ 0.0722
+5.60%
$ 13.42 million $ 3.56 million
Mar 29, 2020 $ 0.0683
-3.08%
$ 12.71 million $ 3.36 million
Mar 28, 2020 $ 0.0705
-3.40%
$ 13.12 million $ 3.7 million
Mar 27, 2020 $ 0.073
-3.60%
$ 13.58 million $ 3.09 million
Mar 26, 2020 $ 0.0757
+3.13%
$ 14.09 million $ 3.72 million
Mar 25, 2020 $ 0.0734
+2.48%
$ 13.66 million $ 5.12 million
Mar 24, 2020 $ 0.0717
+2.17%
$ 13.33 million $ 4.15 million
Mar 23, 2020 $ 0.0701
+11.48%
$ 13.05 million $ 5 million
Mar 22, 2020 $ 0.0629
-11.92%
$ 11.7 million $ 4.07 million
Mar 21, 2020 $ 0.0714
+0.65%
$ 13.28 million $ 5.99 million
Mar 20, 2020 $ 0.071
-6.17%
$ 13.2 million $ 4.4 million
Mar 19, 2020 $ 0.0756
+12.78%
$ 14.07 million $ 2.91 million
Mar 18, 2020 $ 0.067
-1.50%
$ 12.47 million $ 2.91 million
Mar 17, 2020 $ 0.0681
+8.60%
$ 12.68 million $ 2.79 million
Mar 16, 2020 $ 0.0627
-8.16%
$ 11.66 million $ 2.44 million
Mar 15, 2020 $ 0.0682
+7.29%
$ 12.69 million $ 1.99 million
Mar 14, 2020 $ 0.0636
-7.59%
$ 11.83 million $ 2.07 million
Mar 13, 2020 $ 0.0688
+25.24%
$ 12.8 million $ 3.83 million
Mar 12, 2020 $ 0.0552
-45.87%
$ 10.27 million $ 4.19 million
Mar 11, 2020 $ 0.102
-2.89%
$ 18.97 million $ 3.58 million
Mar 10, 2020 $ 0.105
+0.95%
$ 19.53 million $ 3.29 million
Mar 9, 2020 $ 0.104
-0.75%
$ 19.35 million $ 4.37 million
Mar 8, 2020 $ 0.105
-14.95%
$ 19.5 million $ 4.13 million
Mar 7, 2020 $ 0.123
+1.82%
$ 22.93 million $ 5.07 million
Mar 6, 2020 $ 0.121
+2.05%
$ 22.52 million $ 3.65 million
Mar 5, 2020 $ 0.119
+2.22%
$ 22.07 million $ 4.02 million
Mar 4, 2020 $ 0.116
+0.72%
$ 21.59 million $ 3.69 million
Mar 3, 2020 $ 0.115
-2.92%
$ 21.43 million $ 4.09 million
Mar 2, 2020 $ 0.119
+4.84%
$ 22.08 million $ 5.25 million
Mar 1, 2020 $ 0.113
-1.00%
$ 21.04 million $ 3.96 million
Feb 29, 2020 $ 0.114
-3.57%
$ 21.24 million $ 4.2 million
Feb 28, 2020 $ 0.118
-3.80%
$ 22.01 million $ 3.9 million