ArcBlock Historical Data

ABT Page 47
Download
Date Close Price change Market cap Trading volume
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
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