ArcBlock Historical Data

ABT Page 8
Download
Date Close Price change Market cap Trading volume
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
Aug 5 $ 0.217
-16.67%
$ -- $ 29.43 million
Jul 29 $ 0.261
+0.71%
$ 48.52 million $ 34.09 million
Jul 22 $ 0.259
-9.17%
$ 48.18 million $ 39.94 million
Jul 15 $ 0.285
+11.95%
$ 53.04 million $ 45.96 million
Jul 8 $ 0.255
-30.05%
$ 47.38 million $ 50.44 million
Jul 1 $ 0.364
+0.77%
$ 67.74 million $ 68.66 million
Jun 24 $ 0.361
-9.34%
$ 67.23 million $ 69.14 million
Jun 17 $ 0.399
-4.27%
$ 74.17 million $ 63.15 million
Jun 10 $ 0.417
+11.69%
$ 77.49 million $ 60.07 million
Jun 3 $ 0.373
-16.38%
$ 69.39 million $ 62.25 million
May 27 $ 0.446
-12.39%
$ 82.97 million $ 78.22 million
May 20 $ 0.507
-19.22%
$ 94.26 million $ 89.71 million
May 13 $ 0.627
+6.24%
$ 116.65 million $ 126.33 million
May 6 $ 0.588
+81.30%
$ 109.28 million $ 378.5 million
Apr 29 $ 0.324
+47.58%
$ 60.27 million $ 295 million
Apr 22 $ 0.219
-4.00%
$ 40.77 million $ 144.79 million
Apr 15 $ 0.228
-16.29%
$ 42.46 million $ 116.58 million
Apr 8 $ 0.273
+0.98%
$ 50.71 million $ 323.51 million
Apr 1 $ 0.27
+38.92%
$ 50.2 million $ 246.52 million
Mar 25 $ 0.194
+8.65%
$ 36.14 million $ 159.87 million
Mar 18 $ 0.179
+64.05%
$ 33.21 million $ 291.66 million
Mar 11 $ 0.109
+10.52%
$ 20.22 million $ 63.19 million
Mar 4 $ 0.1
-2.46%
$ 18.67 million $ 289.59 million
Feb 25 $ 0.103
+34.69%
$ 19.14 million $ 113.46 million
Feb 18 $ 0.0764
+1.03%
$ 14.22 million $ 84.54 million
Feb 11 $ 0.074
-0.84%
$ 13.76 million $ 21.68 million
Feb 4 $ 0.071
+3.52%
$ 13.2 million $ 16.23 million
Jan 28 $ 0.0686
-0.20%
$ 12.75 million $ 16.83 million
Jan 21 $ 0.0687
-1.32%
$ 12.78 million $ 12.8 million
Jan 14 $ 0.0672
-4.56%
$ 12.5 million $ 22.33 million
Jan 7 $ 0.0714
-15.12%
$ 13.29 million $ 21.28 million
Dec 31 $ 0.0844
+8.26%
$ 15.7 million $ 28.13 million
Dec 24 $ 0.0779
-2.94%
$ 14.49 million $ 24.55 million
Dec 17 $ 0.0802
+23.22%
$ 14.93 million $ 24.51 million
Dec 10 $ 0.0651
-7.60%
$ 12.11 million $ 9.6 million
Dec 3 $ 0.0735
-18.86%
$ 13.67 million $ 16.54 million