ArcBlock Historical Data

ABT Page 13
Download
Date Close Price change Market cap Trading volume
Nov 20, 2024 $ 1.3
-4.47%
$ 242.37 million $ 859,248
Nov 19, 2024 $ 1.36
-1.21%
$ 253.7 million $ 544,681
Nov 18, 2024 $ 1.38
-3.53%
$ 256.82 million $ 991,745
Nov 17, 2024 $ 1.43
-0.29%
$ 266.27 million $ 649,077
Nov 16, 2024 $ 1.44
-2.77%
$ 267.04 million $ 499,461
Nov 15, 2024 $ 1.48
+7.22%
$ 274.65 million $ 566,063
Nov 14, 2024 $ 1.38
-0.56%
$ 256.16 million $ 636,500
Nov 13, 2024 $ 1.38
-3.90%
$ 257.52 million $ 546,615
Nov 12, 2024 $ 1.44
-2.74%
$ 267.97 million $ 941,893
Nov 11, 2024 $ 1.48
-2.35%
$ 275.52 million $ 1.44 million
Nov 10, 2024 $ 1.52
-0.87%
$ 282.14 million $ 1.04 million
Nov 9, 2024 $ 1.53
+0.94%
$ 284.64 million $ 737,570
Nov 8, 2024 $ 1.52
-5.02%
$ 281.93 million $ 526,432
Nov 7, 2024 $ 1.6
+6.48%
$ 296.83 million $ 916,974
Nov 6, 2024 $ 1.5
+7.56%
$ 278.72 million $ 601,506
Nov 5, 2024 $ 1.39
+5.02%
$ 258.91 million $ 340,840
Nov 4, 2024 $ 1.33
-2.21%
$ 246.66 million $ 307,876
Nov 3, 2024 $ 1.36
-1.26%
$ 252.24 million $ 444,579
Nov 2, 2024 $ 1.37
-8.74%
$ 255.25 million $ 497,694
Nov 1, 2024 $ 1.5
+1.59%
$ 279.72 million $ 389,961
Oct 31, 2024 $ 1.48
-5.02%
$ 275.33 million $ 607,978
Oct 30, 2024 $ 1.56
-2.76%
$ 289.93 million $ 277,563
Oct 29, 2024 $ 1.6
-1.85%
$ 298.15 million $ 570,580
Oct 28, 2024 $ 1.63
+6.26%
$ 303.68 million $ 886,890
Oct 27, 2024 $ 1.54
-2.99%
$ 286.03 million $ 347,761
Oct 26, 2024 $ 1.59
-1.97%
$ 294.98 million $ 311,990
Oct 25, 2024 $ 1.63
-0.81%
$ 302.63 million $ 507,377
Oct 24, 2024 $ 1.64
-1.38%
$ 305.09 million $ 547,374
Oct 23, 2024 $ 1.66
+1.64%
$ 309.39 million $ 995,028
Oct 22, 2024 $ 1.64
+7.32%
$ 304.33 million $ 377,316
Oct 21, 2024 $ 1.52
-6.43%
$ 283.12 million $ 312,582
Oct 20, 2024 $ 1.63
+3.01%
$ 302.6 million $ 380,025
Oct 19, 2024 $ 1.58
-3.64%
$ 293.74 million $ 624,780
Oct 18, 2024 $ 1.64
+3.47%
$ 304.95 million $ 1.26 million
Oct 17, 2024 $ 1.59
+6.58%
$ 295.32 million $ 1.7 million
Oct 16, 2024 $ 1.5
-1.08%
$ 279.17 million $ 385,430
Oct 15, 2024 $ 1.51
-5.16%
$ 280.38 million $ 525,181
Oct 14, 2024 $ 1.59
+5.59%
$ 295.63 million $ 645,460
Oct 13, 2024 $ 1.5
-1.11%
$ 279.91 million $ 242,554
Oct 12, 2024 $ 1.52
-1.20%
$ 283.43 million $ 364,599
Oct 11, 2024 $ 1.54
+8.10%
$ 286.09 million $ 520,574
Oct 10, 2024 $ 1.42
-5.68%
$ 264.65 million $ 415,442
Oct 9, 2024 $ 1.51
+1.63%
$ 280.62 million $ 585,311
Oct 8, 2024 $ 1.48
-0.86%
$ 276.14 million $ 374,857
Oct 7, 2024 $ 1.5
-4.88%
$ 278.52 million $ 483,828
Oct 6, 2024 $ 1.57
+3.54%
$ 292.81 million $ 265,247
Oct 5, 2024 $ 1.52
-3.72%
$ 282.77 million $ 307,909
Oct 4, 2024 $ 1.58
+5.25%
$ 293.72 million $ 459,791
Oct 3, 2024 $ 1.5
-2.90%
$ 279.08 million $ 394,038
Oct 2, 2024 $ 1.55
+1.47%
$ 287.42 million $ 418,815