ArcBlock Historical Data

ABT Page 17
Download
Date Close Price change Market cap Trading volume
Feb 20, 2024 $ 1.08
-1.31%
$ 200.62 million $ 1.43 million
Feb 19, 2024 $ 1.09
+0.14%
$ 203.31 million $ 1.73 million
Feb 18, 2024 $ 1.09
+0.08%
$ 203.02 million $ 1.34 million
Feb 17, 2024 $ 1.09
-7.13%
$ 202.86 million $ 2.01 million
Feb 16, 2024 $ 1.17
-2.23%
$ 218.42 million $ 2.05 million
Feb 15, 2024 $ 1.2
+6.13%
$ 223.4 million $ 3.46 million
Feb 14, 2024 $ 1.13
+6.88%
$ 210.49 million $ 6.65 million
Feb 13, 2024 $ 1.06
-4.78%
$ 197.65 million $ 2.27 million
Feb 12, 2024 $ 1.12
-0.13%
$ 207.61 million $ 2.73 million
Feb 11, 2024 $ 1.12
-2.28%
$ 207.81 million $ 3.76 million
Feb 10, 2024 $ 1.14
-6.41%
$ 212.65 million $ 7.07 million
Feb 9, 2024 $ 1.22
+25.35%
$ 227.21 million $ 13.9 million
Feb 8, 2024 $ 0.973
-11.75%
$ 180.94 million $ 10.92 million
Feb 7, 2024 $ 1.1
-14.98%
$ 204.33 million $ 11.25 million
Feb 6, 2024 $ 1.29
+12.14%
$ 240.35 million $ 27.76 million
Feb 5, 2024 $ 1.16
+32.46%
$ 215.45 million $ 61.46 million
Feb 4, 2024 $ 0.874
+56.72%
$ 162.64 million $ 24.04 million
Feb 3, 2024 $ 0.552
+52.07%
$ 102.74 million $ 13.94 million
Feb 2, 2024 $ 0.363
+6.89%
$ 67.56 million $ 1.83 million
Feb 1, 2024 $ 0.339
-9.81%
$ 63.06 million $ 2.05 million
Jan 31, 2024 $ 0.376
-8.06%
$ 69.92 million $ 8.16 million
Jan 30, 2024 $ 0.413
+47.14%
$ 76.82 million $ 6.61 million
Jan 29, 2024 $ 0.281
+10.51%
$ 52.22 million $ 1.2 million
Jan 28, 2024 $ 0.254
-1.50%
$ 47.19 million $ 490,873
Jan 27, 2024 $ 0.258
+4.67%
$ 47.91 million $ 591,648
Jan 26, 2024 $ 0.245
-2.36%
$ 45.62 million $ 664,222
Jan 25, 2024 $ 0.251
+12.96%
$ 46.73 million $ 524,272
Jan 24, 2024 $ 0.222
-8.88%
$ 41.37 million $ 687,375
Jan 23, 2024 $ 0.244
+15.09%
$ 45.4 million $ 2.89 million
Jan 22, 2024 $ 0.212
+1.86%
$ 39.45 million $ 648,536
Jan 21, 2024 $ 0.208
-0.43%
$ 38.73 million $ 242,838
Jan 20, 2024 $ 0.209
+5.39%
$ 38.9 million $ 331,708
Jan 19, 2024 $ 0.198
-4.71%
$ 36.9 million $ 333,955
Jan 18, 2024 $ 0.208
+3.03%
$ 38.73 million $ 438,270
Jan 17, 2024 $ 0.202
-4.11%
$ 37.58 million $ 425,051
Jan 16, 2024 $ 0.211
-0.61%
$ 39.21 million $ 186,682
Jan 15, 2024 $ 0.212
-2.67%
$ 39.45 million $ 486,875
Jan 14, 2024 $ 0.218
+0.17%
$ 40.54 million $ 847,258
Jan 13, 2024 $ 0.217
+4.53%
$ 40.44 million $ 319,483
Jan 12, 2024 $ 0.208
-5.13%
$ 38.68 million $ 252,998
Jan 11, 2024 $ 0.219
-1.02%
$ 40.79 million $ 287,927
Jan 10, 2024 $ 0.222
+9.10%
$ 41.21 million $ 341,670
Jan 9, 2024 $ 0.203
-4.80%
$ 37.77 million $ 1.16 million
Jan 8, 2024 $ 0.214
+2.59%
$ 39.72 million $ 363,796
Jan 7, 2024 $ 0.206
-13.43%
$ 38.38 million $ 606,228
Jan 6, 2024 $ 0.238
+12.30%
$ 44.33 million $ 816,357
Jan 5, 2024 $ 0.213
-1.89%
$ 39.54 million $ 277,653
Jan 4, 2024 $ 0.218
+2.02%
$ 40.54 million $ 491,747
Jan 3, 2024 $ 0.214
+3.47%
$ 39.74 million $ 2 million
Jan 2, 2024 $ 0.206
+2.80%
$ 38.4 million $ 363,584