ArcBlock Historical Data

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