ArcBlock Historical Data

ABT Page 48
Download
Date Close Price change Market cap Trading volume
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
Jan 27, 2020 $ 0.137
+2.97%
$ 25.41 million $ 6.44 million
Jan 26, 2020 $ 0.133
+5.11%
$ 24.71 million $ 6.78 million
Jan 25, 2020 $ 0.126
-0.31%
$ 23.49 million $ 6.78 million
Jan 24, 2020 $ 0.127
+0.73%
$ 23.58 million $ 6.41 million
Jan 23, 2020 $ 0.126
-5.15%
$ 23.42 million $ 7.66 million
Jan 22, 2020 $ 0.133
-0.85%
$ 24.69 million $ 7.83 million
Jan 21, 2020 $ 0.134
+3.49%
$ 24.89 million $ 7.2 million
Jan 20, 2020 $ 0.129
+2.61%
$ 24.06 million $ 7.29 million
Jan 19, 2020 $ 0.126
-7.69%
$ 23.41 million $ 7.6 million
Jan 18, 2020 $ 0.136
-3.30%
$ 25.35 million $ 10.28 million
Jan 17, 2020 $ 0.141
+3.91%
$ 26.22 million $ 9.39 million
Jan 16, 2020 $ 0.136
+4.86%
$ 25.23 million $ 7.64 million
Jan 15, 2020 $ 0.129
+2.89%
$ 24.06 million $ 11.29 million
Jan 14, 2020 $ 0.126
+2.41%
$ 23.38 million $ 9.3 million
Jan 13, 2020 $ 0.123
-11.41%
$ 22.82 million $ 9.2 million
Jan 12, 2020 $ 0.139
+22.80%
$ 25.79 million $ 10.8 million
Jan 11, 2020 $ 0.113
-1.51%
$ 21.01 million $ 5.62 million
Jan 10, 2020 $ 0.115
+1.28%
$ 21.34 million $ 6.59 million
Jan 9, 2020 $ 0.113
-3.47%
$ 21.06 million $ 5.37 million
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