Market Cap:

Arcblock Arcblock (ABT)

0.237801 USD (8.61%)
0.00003551 BTC (9.77%)
0.00099482 ETH (12.02%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
22,336,668 USD
3,336 BTC
93,444 ETH
Volume (24h)
17,218,068 USD
2,571 BTC
72,030 ETH
Circulating Supply
93,929,916 ABT
Total Supply
186,000,000 ABT

Historical data for Arcblock

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 21, 2018 0.210196 0.227791 0.204256 0.212022 16,572,200 19,691,120
Sep 20, 2018 0.206517 0.219850 0.200636 0.204420 10,038,400 19,346,534
Sep 19, 2018 0.209876 0.215954 0.200102 0.206377 5,131,210 19,661,186
Sep 18, 2018 0.211251 0.222150 0.200309 0.206394 6,883,160 19,790,011
Sep 17, 2018 0.257425 0.257425 0.203817 0.208473 8,882,680 24,115,570
Sep 16, 2018 0.248345 0.261784 0.234827 0.248445 7,963,140 23,264,974
Sep 15, 2018 0.258014 0.268601 0.232054 0.245662 8,434,950 24,170,698
Sep 14, 2018 0.272189 0.284568 0.238026 0.251739 14,305,500 25,498,617
Sep 13, 2018 0.248192 0.308767 0.247187 0.271632 19,080,300 23,250,617
Sep 12, 2018 0.277548 0.277548 0.235768 0.245222 9,193,920 26,000,719
Sep 11, 2018 0.298804 0.302896 0.254719 0.268302 9,554,830 27,991,904
Sep 10, 2018 0.307997 0.320822 0.272984 0.290141 14,137,400 28,822,341
Sep 09, 2018 0.322932 0.340872 0.294887 0.305894 18,384,800 30,219,950
Sep 08, 2018 0.307854 0.353457 0.286983 0.325049 42,899,100 28,808,940
Sep 07, 2018 0.228398 0.309995 0.221575 0.309995 62,693,700 21,366,630
Sep 06, 2018 0.201652 0.221699 0.177420 0.221699 6,988,110 18,850,383
Sep 05, 2018 0.237222 0.245352 0.199690 0.199690 2,027,130 22,175,534
Sep 04, 2018 0.239228 0.247667 0.230885 0.242938 3,434,850 22,363,056
Sep 03, 2018 0.249213 0.249213 0.230616 0.243401 3,768,590 23,296,386
Sep 02, 2018 0.257759 0.260647 0.220894 0.236078 4,142,980 24,095,301
Sep 01, 2018 0.240709 0.263895 0.229965 0.262062 5,652,700 22,501,495
Aug 31, 2018 0.269893 0.283881 0.203406 0.226297 15,646,500 25,229,566
Aug 30, 2018 0.195525 0.280435 0.187543 0.280435 13,735,900 18,271,841
Aug 29, 2018 0.194719 0.219787 0.184696 0.192539 2,470,330 18,196,444
Aug 28, 2018 0.189945 0.219314 0.170806 0.196603 1,998,220 17,750,373
Aug 27, 2018 0.165289 0.203085 0.161488 0.193698 2,531,200 15,437,998
Aug 26, 2018 0.163688 0.184558 0.158918 0.164885 834,710 15,288,479
Aug 25, 2018 0.163351 0.165881 0.158304 0.165132 767,058 15,256,982
Aug 24, 2018 0.153107 0.163753 0.151624 0.163591 2,467,760 14,300,212
* Earliest data in range (UTC time)
** Latest data in range (UTC time)