ArcBlock Historical Data

ABT Page 50
Download
Date Close Price change Market cap Trading volume
Oct 24, 2019 $ 0.123
-0.72%
$ 22.86 million $ 2.23 million
Oct 23, 2019 $ 0.124
-9.68%
$ 23.02 million $ 2.27 million
Oct 22, 2019 $ 0.137
-2.16%
$ 25.49 million $ 17.27 million
Oct 21, 2019 $ 0.14
+2.08%
$ 26.06 million $ 2.34 million
Oct 20, 2019 $ 0.137
-1.72%
$ 25.53 million $ 2.34 million
Oct 19, 2019 $ 0.14
+0.73%
$ 25.97 million $ 2.3 million
Oct 18, 2019 $ 0.139
-5.69%
$ 25.77 million $ 2.62 million
Oct 17, 2019 $ 0.147
-4.68%
$ 27.33 million $ 12.52 million
Oct 16, 2019 $ 0.154
-0.22%
$ 28.67 million $ 2.65 million
Oct 15, 2019 $ 0.154
+0.29%
$ 28.73 million $ 9.07 million
Oct 14, 2019 $ 0.154
-2.77%
$ 28.65 million $ 26.65 million
Oct 13, 2019 $ 0.158
+2.74%
$ 29.47 million $ 15.12 million
Oct 12, 2019 $ 0.154
+1.43%
$ 28.68 million $ 2.86 million
Oct 11, 2019 $ 0.152
-5.10%
$ 28.32 million $ 14.09 million
Oct 10, 2019 $ 0.16
-4.22%
$ 29.84 million $ 3.17 million
Oct 9, 2019 $ 0.167
+5.09%
$ 31.07 million $ 13.45 million
Oct 8, 2019 $ 0.159
+5.31%
$ 29.49 million $ 11.5 million
Oct 7, 2019 $ 0.151
+1.78%
$ 28 million $ 20.06 million
Oct 6, 2019 $ 0.148
+0.04%
$ 27.59 million $ 2.9 million
Oct 5, 2019 $ 0.148
+0.30%
$ 27.58 million $ 2.73 million
Oct 4, 2019 $ 0.148
-0.99%
$ 27.61 million $ 3.03 million
Oct 3, 2019 $ 0.15
-2.43%
$ 27.88 million $ 2.63 million
Oct 2, 2019 $ 0.154
+1.82%
$ 28.57 million $ 2.8 million
Oct 1, 2019 $ 0.151
-0.82%
$ 28.06 million $ 12.89 million
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