ArcBlock Historical Data

ABT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20 $ 0.113
+4.89%
$ 20.97 million $ 40.89 million
Jul 13 $ 0.107
-1.92%
$ 19.99 million $ 32.26 million
Jul 6 $ 0.11
+13.10%
$ 20.38 million $ 39.5 million
Jun 29 $ 0.0968
+1.15%
$ 18.01 million $ 35.17 million
Jun 22 $ 0.0957
-11.94%
$ 17.79 million $ 37.67 million
Jun 15 $ 0.109
-2.52%
$ 20.2 million $ 43.35 million
Jun 8 $ 0.111
+4.23%
$ 20.73 million $ 33.55 million
Jun 1 $ 0.107
+8.58%
$ 19.89 million $ 41.96 million
May 25 $ 0.0985
+8.43%
$ 18.32 million $ 46.68 million
May 18 $ 0.0909
+6.23%
$ 16.91 million $ 48.91 million
May 11 $ 0.0856
+3.90%
$ 15.92 million $ 32.07 million
May 4 $ 0.0824
-19.70%
$ 15.32 million $ 47.98 million
Apr 27 $ 0.103
+8.95%
$ 19.08 million $ 47.74 million
Apr 20 $ 0.0941
+11.83%
$ 17.51 million $ 45.93 million
Apr 13 $ 0.0842
+0.82%
$ 15.66 million $ 35.11 million
Apr 6 $ 0.0835
+0.14%
$ 15.53 million $ 44.63 million
Mar 30 $ 0.0834
+22.02%
$ 15.51 million $ 30.73 million
Mar 23 $ 0.0683
+8.62%
$ 12.71 million $ 28.14 million
Mar 16 $ 0.0629
-7.82%
$ 11.7 million $ 25.52 million
Mar 9 $ 0.0682
-34.91%
$ 12.69 million $ 23.31 million
Mar 2 $ 0.105
-7.37%
$ 19.5 million $ 29.9 million
Feb 24 $ 0.113
-23.76%
$ 21.04 million $ 34.2 million
Feb 17 $ 0.148
-0.91%
$ 27.61 million $ 54.37 million
Feb 10 $ 0.15
-21.97%
$ 27.86 million $ 59.04 million
Feb 3 $ 0.192
+24.12%
$ 35.7 million $ 60.04 million
Jan 27 $ 0.155
+16.47%
$ 28.74 million $ 49.35 million
Jan 20 $ 0.133
+5.38%
$ 24.71 million $ 49.94 million
Jan 13 $ 0.126
-9.14%
$ 23.41 million $ 64.71 million
Jan 6 $ 0.139
+23.63%
$ 25.79 million $ 46.66 million
Dec 30 $ 0.112
-1.78%
$ 20.87 million $ 41.36 million
Dec 23 $ 0.114
-13.75%
$ 21.25 million $ 42.36 million
Dec 16 $ 0.132
+1.49%
$ 24.62 million $ 44.79 million
Dec 9 $ 0.13
-5.46%
$ 24.26 million $ 48.44 million
Dec 2 $ 0.138
-9.95%
$ 25.66 million $ 49.03 million
Nov 25 $ 0.153
+7.01%
$ 28.5 million $ 24.1 million
Nov 18 $ 0.143
-33.53%
$ 26.64 million $ 36.16 million
Nov 11 $ 0.215
+29.72%
$ 40.08 million $ 49.85 million
Nov 4 $ 0.166
+6.27%
$ 30.94 million $ 34.45 million
Oct 28 $ 0.157
-12.08%
$ 29.11 million $ 18.71 million
Oct 21 $ 0.178
+29.74%
$ 33.12 million $ 34.11 million
Oct 14 $ 0.137
-13.36%
$ 25.53 million $ 58.15 million
Oct 7 $ 0.158
+7.10%
$ 29.47 million $ 80.25 million
Sep 30 $ 0.148
-0.10%
$ 27.59 million $ 61.11 million
Sep 23 $ 0.148
-23.15%
$ 27.62 million $ 75.29 million
Sep 16 $ 0.193
-2.85%
$ 35.93 million $ 23.8 million
Sep 9 $ 0.199
+4.65%
$ 36.98 million $ 176.73 million
Sep 2 $ 0.19
+1.96%
$ 35.34 million $ 57.79 million
Aug 26 $ 0.187
-7.53%
$ 34.76 million $ 20.71 million
Aug 19 $ 0.202
+0.83%
$ 37.58 million $ 24.73 million
Aug 12 $ 0.201
-7.80%
$ -- $ 25.79 million