ArcBlock Historical Data

ABT Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 18, 2023 $0.0699
+0.56%
$13.01 million $122,716
Oct 17, 2023 $0.0696
+0.40%
$12.94 million $95,119
Oct 16, 2023 $0.0693
+1.89%
$12.89 million $119,463
Oct 15, 2023 $0.068
-3.61%
$12.65 million $142,125