ArcBlock Historical Data

ABT Page 46
Download
Date Close Price change Market cap Trading volume
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
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