ArcBlock Historical Data

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