ArcBlock Historical Data

ABT Page 18
Download
Date Close Price change Market cap Trading volume
Jan 1, 2024 $ 0.201
-5.05%
$ 37.37 million $ 272,343
Dec 31, 2023 $ 0.212
+9.74%
$ 39.39 million $ 429,305
Dec 30, 2023 $ 0.193
-0.96%
$ 35.89 million $ 230,129
Dec 29, 2023 $ 0.195
+1.53%
$ 36.24 million $ 451,613
Dec 28, 2023 $ 0.191
-8.94%
$ 35.59 million $ 420,234
Dec 27, 2023 $ 0.21
+12.89%
$ 39.08 million $ 799,807
Dec 26, 2023 $ 0.186
-7.29%
$ 34.62 million $ 520,919
Dec 25, 2023 $ 0.201
-0.86%
$ 37.35 million $ 532,122
Dec 24, 2023 $ 0.203
+12.36%
$ 37.67 million $ 1.46 million
Dec 23, 2023 $ 0.18
-3.19%
$ 33.55 million $ 269,809
Dec 22, 2023 $ 0.186
-0.74%
$ 34.67 million $ 507,981
Dec 21, 2023 $ 0.188
+1.93%
$ 34.95 million $ 593,695
Dec 20, 2023 $ 0.184
-6.74%
$ 34.28 million $ 838,037
Dec 19, 2023 $ 0.198
-7.16%
$ 36.75 million $ 485,768
Dec 18, 2023 $ 0.213
+0.06%
$ 39.58 million $ 440,456
Dec 17, 2023 $ 0.213
-6.90%
$ 39.56 million $ 998,536
Dec 16, 2023 $ 0.229
+12.63%
$ 42.52 million $ 1.96 million
Dec 15, 2023 $ 0.203
-6.26%
$ 37.75 million $ 899,621
Dec 14, 2023 $ 0.217
-15.07%
$ 40.28 million $ 3.87 million
Dec 13, 2023 $ 0.254
+63.91%
$ 47.27 million $ 9.32 million
Dec 12, 2023 $ 0.155
+7.10%
$ 28.84 million $ 374,314
Dec 11, 2023 $ 0.145
-2.46%
$ 26.92 million $ 488,972
Dec 10, 2023 $ 0.149
+7.95%
$ 27.75 million $ 452,683
Dec 9, 2023 $ 0.138
-9.39%
$ 25.61 million $ 564,102
Dec 8, 2023 $ 0.152
+23.25%
$ 28.27 million $ 1.68 million
Dec 7, 2023 $ 0.123
+7.86%
$ 22.94 million $ 488,659
Dec 6, 2023 $ 0.114
-7.24%
$ 21.27 million $ 400,273
Dec 5, 2023 $ 0.123
+6.03%
$ 22.93 million $ 658,000
Dec 4, 2023 $ 0.116
-13.08%
$ 21.62 million $ 686,872
Dec 3, 2023 $ 0.134
+15.62%
$ 24.87 million $ 1.9 million
Dec 2, 2023 $ 0.116
+13.67%
$ 21.51 million $ 710,762
Dec 1, 2023 $ 0.102
+4.35%
$ 18.92 million $ 176,418
Nov 30, 2023 $ 0.0975
+1.37%
$ 18.13 million $ 510,915
Nov 29, 2023 $ 0.0959
-0.78%
$ 17.83 million $ 193,958
Nov 28, 2023 $ 0.0965
+2.61%
$ 17.96 million $ 165,757
Nov 27, 2023 $ 0.0941
-3.54%
$ 17.5 million $ 548,968
Nov 26, 2023 $ 0.0975
-3.64%
$ 18.14 million $ 229,114
Nov 25, 2023 $ 0.101
-0.18%
$ 18.83 million $ 138,668
Nov 24, 2023 $ 0.101
+3.85%
$ 18.86 million $ 275,427
Nov 23, 2023 $ 0.0976
+3.83%
$ 18.16 million $ 433,339
Nov 22, 2023 $ 0.094
+2.17%
$ 17.49 million $ 116,857
Nov 21, 2023 $ 0.092
+1.29%
$ 17.11 million $ 132,109
Nov 20, 2023 $ 0.0908
+0.73%
$ 16.89 million $ 97,991
Nov 19, 2023 $ 0.0901
-0.47%
$ 16.77 million $ 99,181
Nov 18, 2023 $ 0.0906
-1.68%
$ 16.85 million $ 140,883
Nov 17, 2023 $ 0.0921
-2.43%
$ 17.13 million $ 147,319
Nov 16, 2023 $ 0.0944
+0.67%
$ 17.56 million $ 183,344
Nov 15, 2023 $ 0.0938
+1.90%
$ 17.44 million $ 139,790
Nov 14, 2023 $ 0.092
-1.84%
$ 17.12 million $ 153,275
Nov 13, 2023 $ 0.0936
+0.89%
$ 17.4 million $ 191,690