ArcBlock Historical Data

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