ArcBlock Historical Data

ABT Page 21
Download
Date Close Price change Market cap Trading volume
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
Oct 14, 2023 $ 0.0705
+1.29%
$ 13.12 million $ 93,629
Oct 13, 2023 $ 0.0696
+0.14%
$ 12.95 million $ 117,800
Oct 12, 2023 $ 0.0695
+1.37%
$ 12.93 million $ 96,622
Oct 11, 2023 $ 0.0686
-4.17%
$ 12.76 million $ 129,192
Oct 10, 2023 $ 0.0716
+0.87%
$ 13.31 million $ 122,458
Oct 9, 2023 $ 0.071
-1.82%
$ 13.2 million $ 131,294
Oct 8, 2023 $ 0.0723
+0.56%
$ 13.44 million $ 90,548
Oct 7, 2023 $ 0.0719
-0.96%
$ 13.37 million $ 92,180
Oct 6, 2023 $ 0.0726
-0.13%
$ 13.5 million $ 105,480
Oct 5, 2023 $ 0.0727
+0.83%
$ 13.52 million $ 107,060
Oct 4, 2023 $ 0.0721
-1.60%
$ 13.4 million $ 108,329
Oct 3, 2023 $ 0.0732
-1.95%
$ 13.62 million $ 106,377
Oct 2, 2023 $ 0.0747
-1.81%
$ 13.89 million $ 131,829
Oct 1, 2023 $ 0.0761
+1.60%
$ 14.15 million $ 152,096
Sep 30, 2023 $ 0.0749
-0.23%
$ 13.93 million $ 123,416
Sep 29, 2023 $ 0.0751
-0.10%
$ 13.96 million $ 103,927
Sep 28, 2023 $ 0.0751
+2.31%
$ 13.98 million $ 138,581
Sep 27, 2023 $ 0.0734
+2.15%
$ 13.66 million $ 118,071
Sep 26, 2023 $ 0.0719
-2.12%
$ 13.37 million $ 90,460
Sep 25, 2023 $ 0.0734
-0.06%
$ 13.66 million $ 95,589
Sep 24, 2023 $ 0.0735
-1.03%
$ 13.67 million $ 86,919
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