Arcblock
(ABT)
Crypto.com
Best place to buy crypto at true cost - no fees, no markups
CoinAll.com
Worldwide community-driven exchange, newest and best projects, with daily bonus activities
Guarda
Multi-currency, custody-free wallet
Nexo Wallet - Instant Crypto Credit Line
Get cash in 45+ currencies using crypto as collateral. Secured by crypto custodian insurance.
| Дата | Открытия* | Максимальная | Минимальная | Закрытия** | Объем | Рыночная капитализация |
|---|---|---|---|---|---|---|
| 18.04.2019 | 0.246069 | 0.274763 | 0.227559 | 0.264602 | 10,138,937 | 26,077,652 |
| 17.04.2019 | 0.262057 | 0.278559 | 0.226083 | 0.247335 | 21,296,447 | 24,375,891 |
| 16.04.2019 | 0.270286 | 0.273643 | 0.235087 | 0.247515 | 23,094,107 | 24,393,708 |
| 15.04.2019 | 0.269031 | 0.290585 | 0.240927 | 0.269921 | 16,959,319 | 26,601,847 |
| 14.04.2019 | 0.270305 | 0.282473 | 0.247026 | 0.269031 | 15,606,662 | 26,514,170 |
| 13.04.2019 | 0.268794 | 0.276436 | 0.243804 | 0.270305 | 29,111,875 | 26,639,702 |
| 12.04.2019 | 0.258495 | 0.290823 | 0.245498 | 0.265719 | 34,288,392 | 26,187,754 |
| 11.04.2019 | 0.264045 | 0.290391 | 0.239210 | 0.276037 | 102,585,729 | 27,204,586 |
| 10.04.2019 | 0.258273 | 0.281761 | 0.246898 | 0.255406 | 26,266,774 | 25,171,356 |
| 09.04.2019 | 0.251565 | 0.283066 | 0.234346 | 0.256558 | 29,432,804 | 25,284,873 |
| 08.04.2019 | 0.269652 | 0.305369 | 0.230190 | 0.251565 | 83,413,296 | 24,792,801 |
| 07.04.2019 | 0.237806 | 0.286192 | 0.233442 | 0.255549 | 98,968,619 | 25,185,492 |
| 06.04.2019 | 0.231323 | 0.249226 | 0.204121 | 0.243665 | 36,730,416 | 24,014,256 |
| 05.04.2019 | 0.203827 | 0.232270 | 0.188253 | 0.223733 | 23,385,684 | 22,049,861 |
| 04.04.2019 | 0.211467 | 0.231937 | 0.187558 | 0.200308 | 12,530,500 | 19,741,245 |
| 03.04.2019 | 0.199209 | 0.249445 | 0.177302 | 0.213308 | 23,606,238 | 21,022,424 |
| 02.04.2019 | 0.185121 | 0.220826 | 0.180803 | 0.196939 | 30,943,796 | 19,409,142 |
| 01.04.2019 | 0.196661 | 0.202610 | 0.180314 | 0.189415 | 17,705,772 | 18,667,629 |
| 31.03.2019 | 0.180226 | 0.203203 | 0.177571 | 0.191091 | 18,808,391 | 18,832,846 |
| 30.03.2019 | 0.199253 | 0.215149 | 0.177557 | 0.180226 | 17,455,632 | 17,762,018 |
| 29.03.2019 | 0.191231 | 0.211423 | 0.187578 | 0.198121 | 22,348,791 | 19,525,637 |
| 28.03.2019 | 0.180129 | 0.215070 | 0.176666 | 0.191231 | 45,601,352 | 18,846,325 |
| 27.03.2019 | 0.168487 | 0.190390 | 0.168487 | 0.180129 | 15,681,887 | 17,752,183 |
| 26.03.2019 | 0.177973 | 0.192682 | 0.163815 | 0.177390 | 21,877,911 | 17,482,298 |
| 25.03.2019 | 0.180144 | 0.196782 | 0.166383 | 0.182002 | 29,950,661 | 17,936,810 |
| 24.03.2019 | 0.186360 | 0.206694 | 0.159541 | 0.176497 | 41,749,857 | 17,394,211 |
| 23.03.2019 | 0.153137 | 0.193690 | 0.147149 | 0.192317 | 110,417,545 | 18,953,360 |
| 22.03.2019 | 0.130992 | 0.167597 | 0.130992 | 0.151329 | 59,874,437 | 14,913,856 |
| 21.03.2019 | 0.141432 | 0.157215 | 0.128437 | 0.140409 | 33,423,421 | 13,837,686 |
| 20.03.2019 | 0.120981 | 0.156300 | 0.115749 | 0.139491 | 102,874,385 | 13,747,161 |
ArcBlock is a platform for building and deploying decentralized blockchain applications. It bills itself as a complete blockchain 3.0 product platform to build, deploy and manage Apps easily.
The ABT ERC-20 token functions as payment in the Arcblock ecosystem.
The approximate return on investment if purchased at the time of launch (or earliest known price)
