ArcBlock Historical Data

ABT Page 19
Download
Date Close Price change Market cap Trading volume
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
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