ArcBlock Historical Data

ABT Page 21
Download
Date Close Price change Market cap Trading volume
Aug 4, 2023 $ 0.0844
+0.04%
$ 15.7 million $ 111,168
Aug 3, 2023 $ 0.0844
-0.16%
$ 15.69 million $ 199,438
Aug 2, 2023 $ 0.0845
-2.24%
$ 15.72 million $ 162,972
Aug 1, 2023 $ 0.0864
-0.37%
$ 16.08 million $ 147,258
Jul 31, 2023 $ 0.0868
-1.87%
$ 16.14 million $ 167,738
Jul 30, 2023 $ 0.0884
-0.78%
$ 16.44 million $ 157,347
Jul 29, 2023 $ 0.0891
+0.17%
$ 16.57 million $ 145,098
Jul 28, 2023 $ 0.089
+0.29%
$ 16.55 million $ 180,439
Jul 27, 2023 $ 0.0887
+0.34%
$ 16.5 million $ 174,539
Jul 26, 2023 $ 0.0884
-0.65%
$ 16.44 million $ 107,957
Jul 25, 2023 $ 0.089
+1.72%
$ 16.55 million $ 181,014
Jul 24, 2023 $ 0.0875
-1.43%
$ 16.27 million $ 322,799
Jul 23, 2023 $ 0.0887
-0.89%
$ 16.5 million $ 256,820
Jul 22, 2023 $ 0.0895
-1.36%
$ 16.64 million $ 188,126
Jul 21, 2023 $ 0.0907
+0.78%
$ 16.87 million $ 146,315
Jul 20, 2023 $ 0.09
+0.73%
$ 16.74 million $ 153,010
Jul 19, 2023 $ 0.0894
-2.13%
$ 16.62 million $ 223,492
Jul 18, 2023 $ 0.0913
-3.01%
$ 16.98 million $ 150,813
Jul 17, 2023 $ 0.0941
+1.21%
$ 17.51 million $ 136,691
Jul 16, 2023 $ 0.093
-0.41%
$ 17.3 million $ 173,249
Jul 15, 2023 $ 0.0934
-0.37%
$ 17.37 million $ 141,422
Jul 14, 2023 $ 0.0935
+1.23%
$ 17.39 million $ 281,596
Jul 13, 2023 $ 0.0924
+2.70%
$ 17.18 million $ 290,987
Jul 12, 2023 $ 0.0899
-1.00%
$ 16.73 million $ 252,060
Jul 11, 2023 $ 0.0908
+0.88%
$ 16.9 million $ 195,045
Jul 10, 2023 $ 0.09
-1.41%
$ 16.75 million $ 148,384
Jul 9, 2023 $ 0.0913
+3.67%
$ 16.99 million $ 180,629
Jul 8, 2023 $ 0.0881
-3.87%
$ 16.39 million $ 182,999
Jul 7, 2023 $ 0.0916
-1.69%
$ 17.05 million $ 260,315
Jul 6, 2023 $ 0.0932
-3.10%
$ 17.34 million $ 528,089
Jul 5, 2023 $ 0.0965
+2.99%
$ 17.96 million $ 741,422
Jul 4, 2023 $ 0.0937
-0.78%
$ 17.44 million $ 215,395
Jul 3, 2023 $ 0.0945
+0.85%
$ 17.57 million $ 280,993
Jul 2, 2023 $ 0.0937
+3.29%
$ 17.43 million $ 387,122
Jul 1, 2023 $ 0.0907
-0.24%
$ 16.87 million $ 191,069
Jun 30, 2023 $ 0.0909
+3.01%
$ 16.92 million $ 423,851
Jun 29, 2023 $ 0.0883
-15.96%
$ 16.42 million $ 1.59 million
Jun 28, 2023 $ 0.1
+17.80%
$ 18.66 million $ 322,778
Jun 27, 2023 $ 0.0852
+1.57%
$ 15.84 million $ 273,209
Jun 26, 2023 $ 0.0839
-0.88%
$ 15.6 million $ 595,601
Jun 25, 2023 $ 0.0846
+0.04%
$ 15.74 million $ 131,587
Jun 24, 2023 $ 0.0846
+1.41%
$ 15.73 million $ 170,874
Jun 23, 2023 $ 0.0835
-0.35%
$ 15.53 million $ 310,333
Jun 22, 2023 $ 0.0838
+2.18%
$ 15.58 million $ 224,559
Jun 21, 2023 $ 0.0818
+1.43%
$ 15.21 million $ 178,710
Jun 20, 2023 $ 0.0806
+0.97%
$ 14.99 million $ 194,317
Jun 19, 2023 $ 0.0798
-2.65%
$ 14.85 million $ 168,209
Jun 18, 2023 $ 0.082
+4.66%
$ 15.25 million $ 278,280
Jun 17, 2023 $ 0.0782
-4.27%
$ 14.55 million $ 175,723
Jun 16, 2023 $ 0.0816
-1.30%
$ 15.18 million $ 537,871