ArcBlock Historical Data

ABT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 8, 2020 $ 0.117
-0.28%
$ 21.82 million $ 5.92 million
Jan 7, 2020 $ 0.118
+0.68%
$ 21.88 million $ 6.34 million
Jan 6, 2020 $ 0.117
+4.11%
$ 21.72 million $ 6.02 million
Jan 5, 2020 $ 0.112
-2.00%
$ 20.87 million $ 6.43 million
Jan 4, 2020 $ 0.114
+4.33%
$ 21.29 million $ 5.33 million
Jan 3, 2020 $ 0.11
+1.76%
$ 20.42 million $ 6.03 million
Jan 2, 2020 $ 0.108
-3.29%
$ 20.07 million $ 6.4 million
Jan 1, 2020 $ 0.112
+1.94%
$ 20.75 million $ 5.89 million
Dec 31, 2019 $ 0.109
-2.80%
$ 20.35 million $ 6.51 million
Dec 30, 2019 $ 0.113
-1.43%
$ 20.94 million $ 4.77 million
Dec 29, 2019 $ 0.114
-0.55%
$ 21.25 million $ 4.75 million
Dec 28, 2019 $ 0.117
+2.05%
$ 21.69 million $ 5.32 million
Dec 27, 2019 $ 0.114
-0.49%
$ 21.26 million $ 6.41 million
Dec 26, 2019 $ 0.115
-8.19%
$ 21.36 million $ 6.58 million
Dec 25, 2019 $ 0.125
-1.53%
$ 23.24 million $ 6.27 million
Dec 24, 2019 $ 0.127
-0.20%
$ 23.61 million $ 6.09 million
Dec 23, 2019 $ 0.127
-3.95%
$ 23.66 million $ 6.94 million
Dec 22, 2019 $ 0.132
+1.80%
$ 24.62 million $ 6.84 million
Dec 21, 2019 $ 0.13
+0.56%
$ 24.2 million $ 6.6 million
Dec 20, 2019 $ 0.129
+0.53%
$ 24.06 million $ 6.2 million
Dec 19, 2019 $ 0.129
-2.50%
$ 23.94 million $ 5.68 million
Dec 18, 2019 $ 0.132
+9.73%
$ 24.55 million $ 7.15 million
Dec 17, 2019 $ 0.12
-4.88%
$ 22.41 million $ 5.79 million
Dec 16, 2019 $ 0.127
-2.89%
$ 23.56 million $ 6.53 million
Dec 15, 2019 $ 0.13
+3.15%
$ 24.26 million $ 6.36 million
Dec 14, 2019 $ 0.126
-6.49%
$ 23.52 million $ 5.74 million
Dec 13, 2019 $ 0.135
+0.30%
$ 25.16 million $ 5.85 million
Dec 12, 2019 $ 0.135
+1.87%
$ 25.08 million $ 8.44 million
Dec 11, 2019 $ 0.132
+5.73%
$ 24.57 million $ 8.42 million
Dec 10, 2019 $ 0.125
-8.52%
$ 23.24 million $ 6.7 million
Dec 9, 2019 $ 0.137
-1.04%
$ 25.4 million $ 6.93 million
Dec 8, 2019 $ 0.138
-2.25%
$ 25.66 million $ 6.79 million
Dec 7, 2019 $ 0.141
+0.67%
$ 26.25 million $ 7.53 million
Dec 6, 2019 $ 0.14
-2.52%
$ 26.08 million $ 7.01 million
Dec 5, 2019 $ 0.144
+2.03%
$ 26.83 million $ 7.64 million
Dec 4, 2019 $ 0.142
+1.06%
$ 26.5 million $ 9.45 million
Dec 3, 2019 $ 0.141
-4.62%
$ 26.22 million $ 6.96 million
Dec 2, 2019 $ 0.148
-3.53%
$ 27.5 million $ 3.65 million
Dec 1, 2019 $ 0.153
-2.98%
$ 28.5 million $ 4.23 million
Nov 30, 2019 $ 0.158
+1.52%
$ 29.38 million $ 3.93 million
Nov 29, 2019 $ 0.156
+1.48%
$ 28.96 million $ 3.69 million
Nov 28, 2019 $ 0.153
+0.17%
$ 28.54 million $ 2.57 million
Nov 27, 2019 $ 0.154
+2.88%
$ 28.55 million $ 2.94 million
Nov 26, 2019 $ 0.149
-0.27%
$ 27.75 million $ 2.84 million
Nov 25, 2019 $ 0.149
+4.17%
$ 27.75 million $ 3.9 million
Nov 24, 2019 $ 0.143
-6.05%
$ 26.64 million $ 5.48 million
Nov 23, 2019 $ 0.152
+4.15%
$ 28.35 million $ 4.51 million
Nov 22, 2019 $ 0.146
-11.13%
$ 27.12 million $ 4.94 million
Nov 21, 2019 $ 0.164
-15.21%
$ 30.51 million $ 4.93 million
Nov 20, 2019 $ 0.193
+3.68%
$ 35.99 million $ 5.09 million