ArcBlock Historical Data

ABT Page 46
Download
Date Close Price change Market cap Trading volume
Feb 27, 2020 $ 0.123
+1.05%
$ 22.87 million $ 5.25 million
Feb 26, 2020 $ 0.122
-8.46%
$ 22.62 million $ 5.6 million
Feb 25, 2020 $ 0.133
-8.58%
$ 24.71 million $ 5.72 million
Feb 24, 2020 $ 0.145
-2.05%
$ 27.04 million $ 5.59 million
Feb 23, 2020 $ 0.148
+0.49%
$ 27.61 million $ 5.75 million
Feb 22, 2020 $ 0.148
+2.22%
$ 27.47 million $ 5.59 million
Feb 21, 2020 $ 0.144
+4.76%
$ 26.87 million $ 6.84 million
Feb 20, 2020 $ 0.138
+3.63%
$ 25.65 million $ 7.09 million
Feb 19, 2020 $ 0.133
-9.69%
$ 24.76 million $ 6.46 million
Feb 18, 2020 $ 0.147
+1.75%
$ 27.42 million $ 6.95 million
Feb 17, 2020 $ 0.145
-3.27%
$ 26.95 million $ 15.7 million
Feb 16, 2020 $ 0.15
-7.63%
$ 27.86 million $ 9.77 million
Feb 15, 2020 $ 0.162
-6.44%
$ 30.17 million $ 7.87 million
Feb 14, 2020 $ 0.173
+2.87%
$ 32.24 million $ 7.57 million
Feb 13, 2020 $ 0.169
-9.51%
$ 31.34 million $ 10.31 million
Feb 12, 2020 $ 0.186
-0.56%
$ 34.63 million $ 8.22 million
Feb 11, 2020 $ 0.187
+2.93%
$ 34.83 million $ 7.33 million
Feb 10, 2020 $ 0.182
-5.32%
$ 33.81 million $ 7.96 million
Feb 9, 2020 $ 0.192
+3.26%
$ 35.7 million $ 9.14 million
Feb 8, 2020 $ 0.186
+0.67%
$ 34.57 million $ 9.87 million
Feb 7, 2020 $ 0.185
+3.14%
$ 34.32 million $ 10.12 million
Feb 6, 2020 $ 0.179
+0.47%
$ 33.28 million $ 9.5 million
Feb 5, 2020 $ 0.178
+9.99%
$ 33.14 million $ 8.17 million
Feb 4, 2020 $ 0.162
+5.43%
$ 30.12 million $ 6.98 million
Feb 3, 2020 $ 0.153
-0.77%
$ 28.55 million $ 6.26 million
Feb 2, 2020 $ 0.155
+7.80%
$ 28.74 million $ 8.13 million
Feb 1, 2020 $ 0.143
+1.50%
$ 26.66 million $ 6.63 million
Jan 31, 2020 $ 0.141
+0.28%
$ 26.29 million $ 7.15 million
Jan 30, 2020 $ 0.141
+4.22%
$ 26.21 million $ 6.11 million
Jan 29, 2020 $ 0.135
+1.59%
$ 25.16 million $ 7.58 million
Jan 28, 2020 $ 0.133
-2.50%
$ 24.78 million $ 7.31 million
Jan 27, 2020 $ 0.137
+2.97%
$ 25.41 million $ 6.44 million
Jan 26, 2020 $ 0.133
+5.11%
$ 24.71 million $ 6.78 million
Jan 25, 2020 $ 0.126
-0.31%
$ 23.49 million $ 6.78 million
Jan 24, 2020 $ 0.127
+0.73%
$ 23.58 million $ 6.41 million
Jan 23, 2020 $ 0.126
-5.15%
$ 23.42 million $ 7.66 million
Jan 22, 2020 $ 0.133
-0.85%
$ 24.69 million $ 7.83 million
Jan 21, 2020 $ 0.134
+3.49%
$ 24.89 million $ 7.2 million
Jan 20, 2020 $ 0.129
+2.61%
$ 24.06 million $ 7.29 million
Jan 19, 2020 $ 0.126
-7.69%
$ 23.41 million $ 7.6 million
Jan 18, 2020 $ 0.136
-3.30%
$ 25.35 million $ 10.28 million
Jan 17, 2020 $ 0.141
+3.91%
$ 26.22 million $ 9.39 million
Jan 16, 2020 $ 0.136
+4.86%
$ 25.23 million $ 7.64 million
Jan 15, 2020 $ 0.129
+2.89%
$ 24.06 million $ 11.29 million
Jan 14, 2020 $ 0.126
+2.41%
$ 23.38 million $ 9.3 million
Jan 13, 2020 $ 0.123
-11.41%
$ 22.82 million $ 9.2 million
Jan 12, 2020 $ 0.139
+22.80%
$ 25.79 million $ 10.8 million
Jan 11, 2020 $ 0.113
-1.51%
$ 21.01 million $ 5.62 million
Jan 10, 2020 $ 0.115
+1.28%
$ 21.34 million $ 6.59 million
Jan 9, 2020 $ 0.113
-3.47%
$ 21.06 million $ 5.37 million