ArcBlock Historical Data

ABT Page 22
Download
Date Close Price change Market cap Trading volume
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
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