ArcBlock Historical Data

ABT Page 48
Download
Date Close Price change Market cap Trading volume
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
Feb 1, 2020 $0.143
+1.50%
$26.66 million $6.63 million
Jan 31, 2020 $0.141
+0.28%
$26.29 million $7.15 million
Jan 30, 2020 $0.141
+4.22%
$26.21 million $6.11 million
Jan 29, 2020 $0.135
+1.59%
$25.16 million $7.58 million
Jan 28, 2020 $0.133
-2.50%
$24.78 million $7.31 million