ArcBlock Historical Data

ABT Page 48
Download
Date Close Price change Market cap Trading volume
Nov 19, 2019 $ 0.187
-6.21%
$ 34.71 million $ 5.7 million
Nov 18, 2019 $ 0.199
-7.67%
$ 37.01 million $ 5.51 million
Nov 17, 2019 $ 0.215
+3.96%
$ 40.08 million $ 5.48 million
Nov 16, 2019 $ 0.208
-0.84%
$ 38.61 million $ 5.69 million
Nov 15, 2019 $ 0.209
-7.14%
$ 38.94 million $ 7.12 million
Nov 14, 2019 $ 0.225
+10.78%
$ 41.94 million $ 7.34 million
Nov 13, 2019 $ 0.204
-8.60%
$ 37.85 million $ 6.52 million
Nov 12, 2019 $ 0.223
+7.30%
$ 41.42 million $ 9.87 million
Nov 11, 2019 $ 0.208
+24.93%
$ 38.6 million $ 7.82 million
Nov 10, 2019 $ 0.166
+4.76%
$ 30.94 million $ 4.7 million
Nov 9, 2019 $ 0.159
-0.25%
$ 29.53 million $ 4.22 million
Nov 8, 2019 $ 0.159
-5.18%
$ 29.61 million $ 4.26 million
Nov 7, 2019 $ 0.168
-1.71%
$ 31.24 million $ 4.61 million
Nov 6, 2019 $ 0.171
+6.98%
$ 31.78 million $ 4.16 million
Nov 5, 2019 $ 0.159
+0.14%
$ 29.65 million $ 9.99 million
Nov 4, 2019 $ 0.159
+1.69%
$ 29.6 million $ 2.53 million
Nov 3, 2019 $ 0.157
-3.11%
$ 29.11 million $ 2.15 million
Nov 2, 2019 $ 0.162
-1.08%
$ 30.05 million $ 2.43 million
Nov 1, 2019 $ 0.163
+6.91%
$ 30.38 million $ 2.64 million
Oct 31, 2019 $ 0.153
-2.66%
$ 28.42 million $ 2.53 million
Oct 30, 2019 $ 0.157
-1.49%
$ 29.19 million $ 2.75 million
Oct 29, 2019 $ 0.159
+1.45%
$ 29.63 million $ 2.91 million
Oct 28, 2019 $ 0.157
-11.78%
$ 29.21 million $ 3.29 million
Oct 27, 2019 $ 0.178
+29.77%
$ 33.12 million $ 4.12 million
Oct 26, 2019 $ 0.137
+4.81%
$ 25.4 million $ 3.39 million
Oct 25, 2019 $ 0.13
+5.94%
$ 24.22 million $ 2.48 million
Oct 24, 2019 $ 0.123
-0.72%
$ 22.86 million $ 2.23 million
Oct 23, 2019 $ 0.124
-9.68%
$ 23.02 million $ 2.27 million
Oct 22, 2019 $ 0.137
-2.16%
$ 25.49 million $ 17.27 million
Oct 21, 2019 $ 0.14
+2.08%
$ 26.06 million $ 2.34 million
Oct 20, 2019 $ 0.137
-1.72%
$ 25.53 million $ 2.34 million
Oct 19, 2019 $ 0.14
+0.73%
$ 25.97 million $ 2.3 million
Oct 18, 2019 $ 0.139
-5.69%
$ 25.77 million $ 2.62 million
Oct 17, 2019 $ 0.147
-4.68%
$ 27.33 million $ 12.52 million
Oct 16, 2019 $ 0.154
-0.22%
$ 28.67 million $ 2.65 million
Oct 15, 2019 $ 0.154
+0.29%
$ 28.73 million $ 9.07 million
Oct 14, 2019 $ 0.154
-2.77%
$ 28.65 million $ 26.65 million
Oct 13, 2019 $ 0.158
+2.74%
$ 29.47 million $ 15.12 million
Oct 12, 2019 $ 0.154
+1.43%
$ 28.68 million $ 2.86 million
Oct 11, 2019 $ 0.152
-5.10%
$ 28.32 million $ 14.09 million
Oct 10, 2019 $ 0.16
-4.22%
$ 29.84 million $ 3.17 million
Oct 9, 2019 $ 0.167
+5.09%
$ 31.07 million $ 13.45 million
Oct 8, 2019 $ 0.159
+5.31%
$ 29.49 million $ 11.5 million
Oct 7, 2019 $ 0.151
+1.78%
$ 28 million $ 20.06 million
Oct 6, 2019 $ 0.148
+0.04%
$ 27.59 million $ 2.9 million
Oct 5, 2019 $ 0.148
+0.30%
$ 27.58 million $ 2.73 million
Oct 4, 2019 $ 0.148
-0.99%
$ 27.61 million $ 3.03 million
Oct 3, 2019 $ 0.15
-2.43%
$ 27.88 million $ 2.63 million
Oct 2, 2019 $ 0.154
+1.82%
$ 28.57 million $ 2.8 million
Oct 1, 2019 $ 0.151
-0.82%
$ 28.06 million $ 12.89 million