ArcBlock Historical Data

ABT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 5 $ 0.109
-11.20%
$ 20.29 million $ 32.38 million
Jun 28 $ 0.123
+34.79%
$ 22.85 million $ 72.39 million
Jun 21 $ 0.0911
-23.18%
$ 16.95 million $ 36.65 million
Jun 14 $ 0.119
-5.65%
$ 22.07 million $ 38.01 million
Jun 7 $ 0.126
-3.14%
$ 23.36 million $ 43.2 million
May 31 $ 0.13
-7.26%
$ 24.11 million $ 49.67 million
May 24 $ 0.135
+38.41%
$ 25.19 million $ 82.43 million
May 17 $ 0.0979
-48.47%
$ 18.2 million $ 82.4 million
May 10 $ 0.19
-18.73%
$ 35.32 million $ 91.83 million
May 3 $ 0.234
+3.47%
$ 43.46 million $ 87.79 million
Apr 26 $ 0.226
+14.51%
$ 42.06 million $ 72.45 million
Apr 19 $ 0.197
-22.24%
$ 36.66 million $ 123.08 million
Apr 12 $ 0.253
-3.55%
$ 47.13 million $ 101.72 million
Apr 5 $ 0.263
-6.05%
$ 48.87 million $ 97.66 million
Mar 29 $ 0.28
+43.27%
$ 52.02 million $ 123.19 million
Mar 22 $ 0.195
+15.25%
$ 36.3 million $ 56.06 million
Mar 15 $ 0.169
+4.21%
$ 31.41 million $ 71.04 million
Mar 8 $ 0.162
+19.66%
$ 30.16 million $ 68.66 million
Mar 1 $ 0.136
+23.92%
$ 25.21 million $ 64.01 million
Feb 22 $ 0.109
-32.92%
$ 20.34 million $ 62.93 million
Feb 15 $ 0.163
-8.28%
$ 30.33 million $ 78.37 million
Feb 8 $ 0.178
+38.39%
$ 33.17 million $ 85.15 million
Feb 1 $ 0.129
+16.44%
$ 23.95 million $ 60.19 million
Jan 25 $ 0.128
+5.48%
$ 23.84 million $ 47.91 million
Jan 18 $ 0.116
+14.69%
$ 21.55 million $ 81.49 million
Jan 11 $ 0.101
+8.43%
$ 18.76 million $ 43.93 million
Jan 4 $ 0.093
+38.77%
$ 17.31 million $ 46.74 million
Dec 28 $ 0.0669
-3.62%
$ 12.45 million $ 34.9 million
Dec 21 $ 0.0681
-14.53%
$ 12.66 million $ 26.87 million
Dec 14 $ 0.08
+1.56%
$ 14.87 million $ 11.68 million
Dec 7 $ 0.0809
+0.76%
$ -- $ 30.33 million
Nov 30 $ 0.0809
-4.32%
$ -- $ 35.36 million
Nov 23 $ 0.0845
+1.49%
$ -- $ 31.75 million
Nov 16 $ 0.0833
+4.14%
$ 15.5 million $ 32.53 million
Nov 9 $ 0.08
+6.24%
$ 14.88 million $ 23.8 million
Nov 2 $ 0.0753
+5.07%
$ 14.01 million $ 20.93 million
Oct 26 $ 0.0717
-8.94%
$ 13.33 million $ 19.85 million
Oct 19 $ 0.0787
-3.44%
$ 14.64 million $ 27.54 million
Oct 12 $ 0.0815
-8.99%
$ 15.16 million $ 21.85 million
Oct 5 $ 0.0896
-2.57%
$ 16.66 million $ 24.23 million
Sep 28 $ 0.0919
-3.60%
$ 17.1 million $ 27.44 million
Sep 21 $ 0.0953
-11.86%
$ 17.73 million $ 40.36 million
Sep 14 $ 0.108
-13.49%
$ 20.12 million $ 59.3 million
Sep 7 $ 0.125
-14.67%
$ 23.25 million $ 37.32 million
Aug 31 $ 0.147
-0.64%
$ 27.26 million $ 76.56 million
Aug 24 $ 0.147
+35.17%
$ 27.42 million $ 50.68 million
Aug 17 $ 0.109
-6.96%
$ 20.29 million $ 22.82 million
Aug 10 $ 0.117
-0.31%
$ 21.79 million $ 30.18 million
Aug 3 $ 0.118
+12.49%
$ 21.99 million $ 42.85 million
Jul 27 $ 0.105
-6.83%
$ 19.54 million $ 38.66 million