ArcBlock Historical Data

ABT Page 51
Download
Date Close Price change Market cap Trading volume
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
Aug 11, 2019 $ 0.217
+1.62%
$ 40.44 million $ 3.26 million
Aug 10, 2019 $ 0.214
-4.22%
$ 39.79 million $ 4.17 million
Aug 9, 2019 $ 0.224
-2.61%
$ 41.63 million $ 4.37 million
Aug 8, 2019 $ 0.23
-2.93%
$ 42.82 million $ 4.32 million
Aug 7, 2019 $ 0.237
-0.42%
$ 44.11 million $ 4.28 million
Aug 6, 2019 $ 0.238
-4.31%
$ 44.28 million $ 4.47 million
Aug 5, 2019 $ 0.249
-4.69%
$ 46.26 million $ 4.55 million
Aug 4, 2019 $ 0.261
-1.78%
$ 48.52 million $ 4.3 million
Aug 3, 2019 $ 0.266
+4.28%
$ 49.4 million $ 4.65 million
Aug 2, 2019 $ 0.255
+2.21%
$ 47.37 million $ 4.66 million
Aug 1, 2019 $ 0.249
-2.13%
$ 46.35 million $ 4.57 million
Jul 31, 2019 $ 0.255
-0.30%
$ 47.36 million $ 5.4 million
Jul 30, 2019 $ 0.255
-0.93%
$ 47.51 million $ 5.2 million
Jul 29, 2019 $ 0.258
-0.47%
$ 47.95 million $ 5.32 million
Jul 28, 2019 $ 0.259
-1.16%
$ 48.18 million $ 5.11 million
Jul 27, 2019 $ 0.262
-2.78%
$ 48.76 million $ 5.44 million
Jul 26, 2019 $ 0.27
-2.44%
$ 50.15 million $ 5.47 million
Jul 25, 2019 $ 0.276
+3.23%
$ 51.41 million $ 6.29 million
Jul 24, 2019 $ 0.268
+3.73%
$ 49.79 million $ 5.84 million
Jul 23, 2019 $ 0.258
-8.50%
$ 47.99 million $ 5.43 million
Jul 22, 2019 $ 0.282
-1.11%
$ 52.45 million $ 6.36 million
Jul 21, 2019 $ 0.285
+7.01%
$ 53.04 million $ 9.16 million
Jul 20, 2019 $ 0.266
+8.30%
$ 49.56 million $ 6.14 million
Jul 19, 2019 $ 0.246
-0.60%
$ 45.76 million $ 5.71 million
Jul 18, 2019 $ 0.248
+9.30%
$ 46.04 million $ 6.54 million
Jul 17, 2019 $ 0.226
+4.14%
$ 42.12 million $ 5.36 million