ArcBlock Historical Data

ABT Page 2
Download
Date Close Price change Market cap Trading volume
Jan 2022 $ 0.2
+37.49%
$ 37.27 million $ 172.52 million
Dec 2021 $ 0.146
-25.31%
$ 27.1 million $ 141.35 million
Nov 2021 $ 0.195
+4.92%
$ 36.29 million $ 233.88 million
Oct 2021 $ 0.186
+29.67%
$ 34.68 million $ 178.05 million
Sep 2021 $ 0.144
-26.01%
$ 26.75 million $ 300.4 million
Aug 2021 $ 0.194
+79.34%
$ 36.15 million $ 391.26 million
Jul 2021 $ 0.0981
-1.26%
$ 18.24 million $ 166.97 million
Jun 2021 $ 0.0993
-28.96%
$ 18.47 million $ 184.75 million
May 2021 $ 0.135
-41.72%
$ 25.19 million $ 360.91 million
Apr 2021 $ 0.232
+0.97%
$ 43.21 million $ 452.06 million
Mar 2021 $ 0.224
+104.54%
$ 41.62 million $ 309.35 million
Feb 2021 $ 0.109
-1.10%
$ 20.34 million $ 286.64 million
Jan 2021 $ 0.128
+103.19%
$ 23.84 million $ 235.98 million
Dec 2020 $ 0.0631
-24.74%
$ 11.73 million $ 118.55 million
Nov 2020 $ 0.0826
+14.34%
$ 15.37 million $ 116.58 million
Oct 2020 $ 0.0722
-26.01%
$ 13.44 million $ 108.24 million
Sep 2020 $ 0.0976
-58.86%
$ 18.16 million $ 194.42 million
Aug 2020 $ 0.237
+115.54%
$ 44.16 million $ 187.39 million
Jul 2020 $ 0.11
+5.72%
$ 20.49 million $ 163.92 million
Jun 2020 $ 0.104
+5.89%
$ 19.39 million $ 167.12 million
May 2020 $ 0.0985
-1.12%
$ 18.32 million $ 190.78 million
Apr 2020 $ 0.0996
+40.17%
$ 18.52 million $ 182.6 million
Mar 2020 $ 0.0711
-37.83%
$ 13.22 million $ 117.23 million
Feb 2020 $ 0.114
-19.11%
$ 21.24 million $ 218.46 million
Jan 2020 $ 0.141
+29.12%
$ 26.29 million $ 225.98 million
Dec 2019 $ 0.109
-30.73%
$ 20.35 million $ 200.13 million
Nov 2019 $ 0.158
+3.39%
$ 29.38 million $ 147.56 million
Oct 2019 $ 0.153
+0.44%
$ 28.42 million $ 210.99 million
Sep 2019 $ 0.152
-19.31%
$ 28.29 million $ 370.37 million
Aug 2019 $ 0.188
-25.97%
$ 35.06 million $ 116.19 million
Jul 2019 $ 0.255
-29.55%
$ 47.36 million $ 220.92 million
Jun 2019 $ 0.361
-20.86%
$ 67.23 million $ 274.62 million
May 2019 $ 0.457
+77.96%
$ 84.93 million $ 925.12 million
Apr 2019 $ 0.257
+32.15%
$ 47.76 million $ 854.04 million
Mar 2019 $ 0.194
+153.25%
$ 36.14 million $ 884.27 million
Feb 2019 $ 0.0767
+14.54%
$ 14.27 million $ 160.64 million
Jan 2019 $ 0.0658
-10.92%
$ 12.23 million $ 94.81 million
Dec 2018 $ 0.0752
-14.68%
$ 13.98 million $ 83.13 million
Nov 2018 $ 0.0886
-50.22%
$ 16.47 million $ 2.23 million
Oct 2018 $ 0.191
-11.25%
$ -- $ 201,314
Sep 2018 $ 0.216
-8.89%
$ -- $ 198,709
Aug 2018 $ 0.208
-45.83%
$ -- $ 209,138
Jul 2018 $ 0.415
-10.95%
$ -- $ 219,090
Jun 2018 $ 0.438
-52.92%
$ -- $ 197,715
May 2018 $ 0.93
-29.53%
$ -- $ 264,217
Apr 2018 $ 1.26
+112.98%
$ -- $ 237,493
Mar 2018 $ 0.575
-58.79%
$ -- $ 274,307
Download