ArcBlock Historical Data

ABT Page 20
Download
Date Close Price change Market cap Trading volume
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
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