ArcBlock Historical Data

ABT Page 49
Download
Date Close Price change Market cap Trading volume
Sep 30, 2019 $ 0.152
+2.43%
$ 28.29 million $ 34.12 million
Sep 29, 2019 $ 0.148
-0.57%
$ 27.62 million $ 2.88 million
Sep 28, 2019 $ 0.149
-2.63%
$ 27.77 million $ 18.83 million
Sep 27, 2019 $ 0.153
+3.86%
$ 28.52 million $ 19.61 million
Sep 26, 2019 $ 0.148
-4.82%
$ 27.46 million $ 14.15 million
Sep 25, 2019 $ 0.155
-2.02%
$ 28.81 million $ 12.68 million
Sep 24, 2019 $ 0.156
-18.61%
$ 29.11 million $ 3.59 million
Sep 23, 2019 $ 0.192
-0.48%
$ 35.76 million $ 3.54 million
Sep 22, 2019 $ 0.193
-0.97%
$ 35.93 million $ 3.09 million
Sep 21, 2019 $ 0.195
+0.76%
$ 36.28 million $ 3.15 million
Sep 20, 2019 $ 0.194
-2.40%
$ 36 million $ 3.25 million
Sep 19, 2019 $ 0.198
-3.24%
$ 36.89 million $ 3.72 million
Sep 18, 2019 $ 0.205
+3.84%
$ 38.1 million $ 3.92 million
Sep 17, 2019 $ 0.197
+0.59%
$ 36.7 million $ 3.49 million
Sep 16, 2019 $ 0.196
-1.29%
$ 36.51 million $ 3.18 million
Sep 15, 2019 $ 0.199
+5.91%
$ 36.98 million $ 4.2 million
Sep 14, 2019 $ 0.188
-1.02%
$ 34.92 million $ 5.13 million
Sep 13, 2019 $ 0.19
+0.12%
$ 35.28 million $ 9.45 million
Sep 12, 2019 $ 0.189
+2.25%
$ 35.24 million $ 27.91 million
Sep 11, 2019 $ 0.185
-1.60%
$ 34.38 million $ 9.04 million
Sep 10, 2019 $ 0.188
-1.63%
$ 35 million $ 32.03 million
Sep 9, 2019 $ 0.191
+0.48%
$ 35.51 million $ 88.97 million
Sep 8, 2019 $ 0.19
+1.32%
$ 35.34 million $ 27.31 million
Sep 7, 2019 $ 0.188
+3.81%
$ 34.88 million $ 10.8 million
Sep 6, 2019 $ 0.181
-2.19%
$ 33.63 million $ 2.81 million
Sep 5, 2019 $ 0.185
-0.51%
$ 34.38 million $ 7.35 million
Sep 4, 2019 $ 0.185
-1.57%
$ 34.45 million $ 2.57 million
Sep 3, 2019 $ 0.188
-1.14%
$ 35.01 million $ 3.81 million
Sep 2, 2019 $ 0.19
+2.17%
$ 35.41 million $ 3.15 million
Sep 1, 2019 $ 0.187
-0.87%
$ 34.76 million $ 2.63 million
Aug 31, 2019 $ 0.188
-7.08%
$ 35.06 million $ 2.87 million
Aug 30, 2019 $ 0.203
+10.89%
$ 37.73 million $ 2.54 million
Aug 29, 2019 $ 0.183
-7.20%
$ 34.03 million $ 3.07 million
Aug 28, 2019 $ 0.197
-8.44%
$ 36.67 million $ 3.21 million
Aug 27, 2019 $ 0.215
+6.68%
$ 40.06 million $ 3.15 million
Aug 26, 2019 $ 0.201
-0.43%
$ 37.42 million $ 3.24 million
Aug 25, 2019 $ 0.202
-4.46%
$ 37.58 million $ 3.04 million
Aug 24, 2019 $ 0.211
-1.00%
$ 39.34 million $ 3.18 million
Aug 23, 2019 $ 0.214
+3.68%
$ 39.73 million $ 3.32 million
Aug 22, 2019 $ 0.206
+4.18%
$ 38.32 million $ 4.03 million
Aug 21, 2019 $ 0.198
+3.67%
$ 36.83 million $ 4.01 million
Aug 20, 2019 $ 0.191
-6.87%
$ 35.53 million $ 3.29 million
Aug 19, 2019 $ 0.204
+1.78%
$ 37.94 million $ 3.88 million
Aug 18, 2019 $ 0.201
+2.24%
$ 37.3 million $ 3.36 million
Aug 17, 2019 $ 0.196
-0.79%
$ 36.43 million $ 3.23 million
Aug 16, 2019 $ 0.197
-1.76%
$ 36.57 million $ 3.26 million
Aug 15, 2019 $ 0.199
-1.24%
$ 37.05 million $ 3.38 million
Aug 14, 2019 $ 0.201
-10.45%
$ 37.43 million $ 3.92 million
Aug 13, 2019 $ 0.225
+1.38%
$ 41.79 million $ 4.08 million
Aug 12, 2019 $ 0.222
+2.00%
$ 41.26 million $ 4.56 million