ArcBlock Historical Data

ABT Page 20
Download
Date Close Price change Market cap Trading volume
Sep 23, 2023 $ 0.0743
-0.10%
$ 13.81 million $ 89,891
Sep 22, 2023 $ 0.0744
+0.17%
$ 13.83 million $ 94,530
Sep 21, 2023 $ 0.0742
-0.12%
$ 13.81 million $ 135,298
Sep 20, 2023 $ 0.0742
-1.31%
$ 13.81 million $ 124,855
Sep 19, 2023 $ 0.0752
-0.14%
$ 13.99 million $ 84,172
Sep 18, 2023 $ 0.0753
-2.56%
$ 14.01 million $ 109,579
Sep 17, 2023 $ 0.0773
+0.00%
$ 14.38 million $ 131,772
Sep 16, 2023 $ 0.0773
+3.38%
$ 14.37 million $ 104,546
Sep 15, 2023 $ 0.0747
-0.72%
$ 13.89 million $ 82,613
Sep 14, 2023 $ 0.0752
+2.93%
$ 14 million $ 157,217
Sep 13, 2023 $ 0.0731
-0.93%
$ 13.6 million $ 98,515
Sep 12, 2023 $ 0.0738
-2.21%
$ 13.72 million $ 78,334
Sep 11, 2023 $ 0.0755
-0.05%
$ 14.03 million $ 105,472
Sep 10, 2023 $ 0.0755
-3.37%
$ 14.04 million $ 108,310
Sep 9, 2023 $ 0.0781
+0.32%
$ 14.53 million $ 71,780
Sep 8, 2023 $ 0.0779
-0.04%
$ 14.49 million $ 78,547
Sep 7, 2023 $ 0.0779
+0.17%
$ 14.49 million $ 108,909
Sep 6, 2023 $ 0.0778
+1.56%
$ 14.47 million $ 128,589
Sep 5, 2023 $ 0.0766
-1.95%
$ 14.25 million $ 120,027
Sep 4, 2023 $ 0.0782
-1.35%
$ 14.54 million $ 108,089
Sep 3, 2023 $ 0.0792
+0.69%
$ 14.74 million $ 86,722
Sep 2, 2023 $ 0.0787
-1.68%
$ 14.64 million $ 145,509
Sep 1, 2023 $ 0.08
+2.86%
$ 14.89 million $ 283,620
Aug 31, 2023 $ 0.0778
-1.35%
$ 14.47 million $ 95,869
Aug 30, 2023 $ 0.0789
-1.42%
$ 14.67 million $ 122,144
Aug 29, 2023 $ 0.08
+1.77%
$ 14.88 million $ 177,933
Aug 28, 2023 $ 0.0786
-1.52%
$ 14.62 million $ 122,730
Aug 27, 2023 $ 0.0798
+4.27%
$ 14.85 million $ 87,919
Aug 26, 2023 $ 0.0766
-2.09%
$ 14.24 million $ 156,800
Aug 25, 2023 $ 0.0782
+1.76%
$ 14.54 million $ 137,612
Aug 24, 2023 $ 0.0768
-1.54%
$ 14.29 million $ 110,955
Aug 23, 2023 $ 0.078
-0.33%
$ 14.52 million $ 116,594
Aug 22, 2023 $ 0.0783
-1.06%
$ 14.56 million $ 137,787
Aug 21, 2023 $ 0.0788
-3.64%
$ 14.66 million $ 142,706
Aug 20, 2023 $ 0.0817
-3.40%
$ 15.2 million $ 332,450
Aug 19, 2023 $ 0.0846
+11.58%
$ 15.73 million $ 428,366
Aug 18, 2023 $ 0.0758
-2.79%
$ 14.1 million $ 106,776
Aug 17, 2023 $ 0.078
-1.93%
$ 14.5 million $ 104,521
Aug 16, 2023 $ 0.0795
-2.79%
$ 14.79 million $ 134,797
Aug 15, 2023 $ 0.0818
-3.14%
$ 15.21 million $ 133,050
Aug 14, 2023 $ 0.0844
+0.70%
$ 15.71 million $ 118,243
Aug 13, 2023 $ 0.0839
+1.01%
$ 15.6 million $ 141,470
Aug 12, 2023 $ 0.083
-1.14%
$ 15.44 million $ 185,366
Aug 11, 2023 $ 0.084
-0.18%
$ 15.62 million $ 98,227
Aug 10, 2023 $ 0.0841
-1.33%
$ 15.65 million $ 64,740
Aug 9, 2023 $ 0.0853
+0.90%
$ 15.86 million $ 98,799
Aug 8, 2023 $ 0.0845
+0.48%
$ 15.72 million $ 156,950
Aug 7, 2023 $ 0.0841
-0.27%
$ 15.64 million $ 176,244
Aug 6, 2023 $ 0.0843
-3.66%
$ 15.69 million $ 183,881
Aug 5, 2023 $ 0.0873
+3.46%
$ 16.24 million $ 235,690