ArcBlock Historical Data

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