ArcBlock Historical Data

ABT Page 19
Download
Date Close Price change Market cap Trading volume
Nov 12, 2023 $ 0.0927
-0.76%
$ 17.19 million $ 173,025
Nov 11, 2023 $ 0.0934
+5.66%
$ 17.38 million $ 181,473
Nov 10, 2023 $ 0.0884
-0.35%
$ 16.45 million $ 191,706
Nov 9, 2023 $ 0.0887
+1.59%
$ 16.5 million $ 241,728
Nov 8, 2023 $ 0.0873
-2.86%
$ 16.25 million $ 278,433
Nov 7, 2023 $ 0.0897
+5.08%
$ 16.68 million $ 629,836
Nov 6, 2023 $ 0.0853
+3.16%
$ 15.86 million $ 116,106
Nov 5, 2023 $ 0.0827
-0.40%
$ 15.39 million $ 123,075
Nov 4, 2023 $ 0.0831
+1.77%
$ 15.45 million $ 128,433
Nov 3, 2023 $ 0.0816
-0.41%
$ 15.18 million $ 116,397
Nov 2, 2023 $ 0.0824
+0.13%
$ 15.33 million $ 183,201
Nov 1, 2023 $ 0.0823
-0.71%
$ 15.3 million $ 267,788
Oct 31, 2023 $ 0.0838
+8.51%
$ 15.59 million $ 218,191
Oct 30, 2023 $ 0.0773
+0.09%
$ 14.37 million $ 133,316
Oct 29, 2023 $ 0.0772
+2.83%
$ 14.39 million $ 117,986
Oct 28, 2023 $ 0.0751
-0.14%
$ 13.96 million $ 174,582
Oct 27, 2023 $ 0.0747
-9.39%
$ 13.9 million $ 438,654
Oct 26, 2023 $ 0.0822
+14.71%
$ 15.28 million $ 431,977
Oct 25, 2023 $ 0.0716
+2.17%
$ 13.32 million $ 189,800
Oct 24, 2023 $ 0.07
+0.91%
$ 13.03 million $ 221,953
Oct 23, 2023 $ 0.0694
+2.34%
$ 12.91 million $ 195,519
Oct 22, 2023 $ 0.0678
-0.32%
$ 12.61 million $ 122,814
Oct 21, 2023 $ 0.068
-0.79%
$ 12.65 million $ 151,781
Oct 20, 2023 $ 0.0686
-0.15%
$ 12.76 million $ 114,803
Oct 19, 2023 $ 0.0687
-1.80%
$ 12.77 million $ 104,270
Oct 18, 2023 $ 0.0699
+0.56%
$ 13.01 million $ 122,716
Oct 17, 2023 $ 0.0696
+0.40%
$ 12.94 million $ 95,119
Oct 16, 2023 $ 0.0693
+1.89%
$ 12.89 million $ 119,463
Oct 15, 2023 $ 0.068
-3.61%
$ 12.65 million $ 142,125
Oct 14, 2023 $ 0.0705
+1.29%
$ 13.12 million $ 93,629
Oct 13, 2023 $ 0.0696
+0.14%
$ 12.95 million $ 117,800
Oct 12, 2023 $ 0.0695
+1.37%
$ 12.93 million $ 96,622
Oct 11, 2023 $ 0.0686
-4.17%
$ 12.76 million $ 129,192
Oct 10, 2023 $ 0.0716
+0.87%
$ 13.31 million $ 122,458
Oct 9, 2023 $ 0.071
-1.82%
$ 13.2 million $ 131,294
Oct 8, 2023 $ 0.0723
+0.56%
$ 13.44 million $ 90,548
Oct 7, 2023 $ 0.0719
-0.96%
$ 13.37 million $ 92,180
Oct 6, 2023 $ 0.0726
-0.13%
$ 13.5 million $ 105,480
Oct 5, 2023 $ 0.0727
+0.83%
$ 13.52 million $ 107,060
Oct 4, 2023 $ 0.0721
-1.60%
$ 13.4 million $ 108,329
Oct 3, 2023 $ 0.0732
-1.95%
$ 13.62 million $ 106,377
Oct 2, 2023 $ 0.0747
-1.81%
$ 13.89 million $ 131,829
Oct 1, 2023 $ 0.0761
+1.60%
$ 14.15 million $ 152,096
Sep 30, 2023 $ 0.0749
-0.23%
$ 13.93 million $ 123,416
Sep 29, 2023 $ 0.0751
-0.10%
$ 13.96 million $ 103,927
Sep 28, 2023 $ 0.0751
+2.31%
$ 13.98 million $ 138,581
Sep 27, 2023 $ 0.0734
+2.15%
$ 13.66 million $ 118,071
Sep 26, 2023 $ 0.0719
-2.12%
$ 13.37 million $ 90,460
Sep 25, 2023 $ 0.0734
-0.06%
$ 13.66 million $ 95,589
Sep 24, 2023 $ 0.0735
-1.03%
$ 13.67 million $ 86,919