ArcBlock Historical Data

ABT Page 22
Download
Date Close Price change Market cap Trading volume
Jun 15, 2023 $ 0.0827
-4.84%
$ 15.38 million $ 235,599
Jun 14, 2023 $ 0.0869
+5.98%
$ 16.16 million $ 1.68 million
Jun 13, 2023 $ 0.0821
+8.55%
$ 15.27 million $ 330,958
Jun 12, 2023 $ 0.0756
-1.13%
$ 14.06 million $ 125,474
Jun 11, 2023 $ 0.0765
+1.55%
$ 14.23 million $ 127,374
Jun 10, 2023 $ 0.0753
-9.10%
$ 14.01 million $ 191,904
Jun 9, 2023 $ 0.0829
-3.11%
$ 15.41 million $ 154,568
Jun 8, 2023 $ 0.0855
-0.07%
$ 15.91 million $ 142,057
Jun 7, 2023 $ 0.0856
-4.37%
$ 15.92 million $ 185,712
Jun 6, 2023 $ 0.0895
+1.94%
$ 16.65 million $ 368,283
Jun 5, 2023 $ 0.0881
-4.24%
$ 16.39 million $ 226,912
Jun 4, 2023 $ 0.092
+0.08%
$ 17.11 million $ 181,427
Jun 3, 2023 $ 0.0919
-1.16%
$ 17.1 million $ 129,497
Jun 2, 2023 $ 0.093
+1.27%
$ 17.3 million $ 290,556
Jun 1, 2023 $ 0.0918
-3.55%
$ 17.08 million $ 543,153
May 31, 2023 $ 0.0951
+0.42%
$ 17.69 million $ 275,770
May 30, 2023 $ 0.0947
+1.26%
$ 17.62 million $ 401,206
May 29, 2023 $ 0.0935
+0.22%
$ 17.4 million $ 1.55 million
May 28, 2023 $ 0.0933
+2.02%
$ 17.36 million $ 589,890
May 27, 2023 $ 0.092
-2.72%
$ 17.12 million $ 357,452
May 26, 2023 $ 0.0946
-0.85%
$ 17.6 million $ 211,758
May 25, 2023 $ 0.0952
+0.01%
$ 17.71 million $ 214,694
May 24, 2023 $ 0.0952
-2.88%
$ 17.71 million $ 330,111
May 23, 2023 $ 0.0981
-0.38%
$ 18.24 million $ 323,783
May 22, 2023 $ 0.0984
-1.67%
$ 18.31 million $ 376,086
May 21, 2023 $ 0.1
-1.73%
$ 18.62 million $ 216,496
May 20, 2023 $ 0.102
+0.72%
$ 18.95 million $ 214,782
May 19, 2023 $ 0.101
-1.89%
$ 18.82 million $ 379,035
May 18, 2023 $ 0.103
-0.57%
$ 19.18 million $ 237,261
May 17, 2023 $ 0.104
-1.30%
$ 19.29 million $ 216,601
May 16, 2023 $ 0.105
-2.40%
$ 19.54 million $ 194,732
May 15, 2023 $ 0.108
+0.11%
$ 20.02 million $ 206,683
May 14, 2023 $ 0.108
-1.91%
$ 20 million $ 195,819
May 13, 2023 $ 0.11
+6.23%
$ 20.39 million $ 460,350
May 12, 2023 $ 0.103
-3.48%
$ 19.21 million $ 268,742
May 11, 2023 $ 0.107
-2.08%
$ 19.9 million $ 227,446
May 10, 2023 $ 0.109
-0.69%
$ 20.32 million $ 287,792
May 9, 2023 $ 0.11
+1.12%
$ 20.46 million $ 340,127
May 8, 2023 $ 0.109
-2.32%
$ 20.22 million $ 327,105
May 7, 2023 $ 0.111
-1.60%
$ 20.7 million $ 280,503
May 6, 2023 $ 0.113
-1.97%
$ 21.04 million $ 349,580
May 5, 2023 $ 0.115
+2.03%
$ 21.46 million $ 400,361
May 4, 2023 $ 0.113
-2.43%
$ 21.03 million $ 349,950
May 3, 2023 $ 0.116
-3.03%
$ 21.55 million $ 712,411
May 2, 2023 $ 0.119
+8.04%
$ 22.17 million $ 1.9 million
May 1, 2023 $ 0.11
-2.59%
$ 20.53 million $ 263,003
Apr 30, 2023 $ 0.113
+0.56%
$ 21.08 million $ 585,022
Apr 29, 2023 $ 0.113
+2.46%
$ 21.1 million $ 3.02 million
Apr 28, 2023 $ 0.111
+0.49%
$ 20.59 million $ 213,196
Apr 27, 2023 $ 0.11
-3.54%
$ 20.49 million $ 269,673