ArcBlock Historical Data

ABT Page 49
Download
Date Close Price change Market cap Trading volume
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
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