ArcBlock Historical Data

ABT Page 5
Download
Date Close Price change Market cap Trading volume
Jun 20 $ 0.0922
+54.05%
$ 17.15 million $ 5.4 million
Jun 13 $ 0.0599
-8.24%
$ 11.13 million $ 2.84 million
Jun 6 $ 0.0652
-15.71%
$ 12.12 million $ 1.48 million
May 30 $ 0.0773
+2.06%
$ 14.38 million $ 2.5 million
May 23 $ 0.0755
-16.91%
$ 14.05 million $ 2.15 million
May 16 $ 0.091
+13.57%
$ 16.93 million $ 4.08 million
May 9 $ 0.0802
-32.16%
$ 14.93 million $ 9.34 million
May 2 $ 0.118
-10.45%
$ 22 million $ 15.45 million
Apr 25 $ 0.132
-8.75%
$ 24.57 million $ 14.2 million
Apr 18 $ 0.145
-4.75%
$ 26.92 million $ 20.77 million
Apr 11 $ 0.152
+22.03%
$ 28.27 million $ 56.94 million
Apr 4 $ 0.124
-8.65%
$ 23.13 million $ 7.99 million
Mar 28 $ 0.136
+1.67%
$ 25.31 million $ 15.82 million
Mar 21 $ 0.134
+9.03%
$ 24.89 million $ 15.86 million
Mar 14 $ 0.123
+0.84%
$ 22.82 million $ 2.89 million
Mar 7 $ 0.122
-3.78%
$ 22.66 million $ 4.89 million
Feb 28 $ 0.128
-5.15%
$ 23.76 million $ 4.95 million
Feb 21 $ 0.135
-21.97%
$ 25.06 million $ 22.57 million
Feb 14 $ 0.173
-4.60%
$ 32.11 million $ 23.77 million
Feb 7 $ 0.181
-6.72%
$ 33.65 million $ 28.02 million
Jan 31 $ 0.194
-4.70%
$ 36.08 million $ 31.19 million
Jan 24 $ 0.203
+16.36%
$ 37.85 million $ 51.41 million
Jan 17 $ 0.174
+8.38%
$ 32.44 million $ 56.87 million
Jan 10 $ 0.161
+27.86%
$ 29.93 million $ 33.41 million
Jan 3 $ 0.126
-19.89%
$ 23.42 million $ 18.72 million
Dec 27 $ 0.157
-2.43%
$ 29.2 million $ 12.51 million
Dec 20 $ 0.161
-5.79%
$ 29.93 million $ 20.5 million
Dec 13 $ 0.171
+6.80%
$ 31.77 million $ 29.66 million
Dec 6 $ 0.16
-2.60%
$ 29.74 million $ 27.25 million
Nov 29 $ 0.164
-14.06%
$ 30.52 million $ 68.1 million
Nov 22 $ 0.191
-2.68%
$ 35.5 million $ 46.18 million
Nov 15 $ 0.196
+4.90%
$ 36.46 million $ 59.42 million
Nov 8 $ 0.187
-10.17%
$ 34.75 million $ 37.62 million
Nov 1 $ 0.208
+11.81%
$ 38.68 million $ 78.93 million
Oct 25 $ 0.178
+1.23%
$ 33.07 million $ 29.25 million
Oct 18 $ 0.175
+14.77%
$ 32.64 million $ 42.07 million
Oct 11 $ 0.153
-1.63%
$ 28.44 million $ 36.63 million
Oct 4 $ 0.155
+5.71%
$ 28.91 million $ 47.94 million
Sep 27 $ 0.147
+4.58%
$ 27.36 million $ 62.65 million
Sep 20 $ 0.141
-20.59%
$ 26.15 million $ 96.94 million
Sep 13 $ 0.177
+0.32%
$ 32.93 million $ 54.72 million
Sep 6 $ 0.176
-19.13%
$ 32.83 million $ 61.62 million
Aug 30 $ 0.218
+10.53%
$ 40.58 million $ 56.71 million
Aug 23 $ 0.197
-6.47%
$ 36.72 million $ 53.51 million
Aug 16 $ 0.211
-2.59%
$ 39.26 million $ 75.23 million
Aug 9 $ 0.217
-15.73%
$ 40.31 million $ 204.18 million
Aug 2 $ 0.114
+13.36%
$ 21.29 million $ 40.06 million
Jul 26 $ 0.101
+13.61%
$ 18.8 million $ 25.43 million
Jul 19 $ 0.089
+2.03%
$ 16.55 million $ 30.58 million
Jul 12 $ 0.0872
-20.07%
$ 16.22 million $ 28.23 million