ArcBlock Historical Data

ABT Page 22
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2023 $ 0.0782
+1.76%
$ 14.54 million $ 137,612
Aug 24, 2023 $ 0.0768
-1.54%
$ 14.29 million $ 110,955
Aug 23, 2023 $ 0.078
-0.33%
$ 14.52 million $ 116,594
Aug 22, 2023 $ 0.0783
-1.06%
$ 14.56 million $ 137,787
Aug 21, 2023 $ 0.0788
-3.64%
$ 14.66 million $ 142,706
Aug 20, 2023 $ 0.0817
-3.40%
$ 15.2 million $ 332,450
Aug 19, 2023 $ 0.0846
+11.58%
$ 15.73 million $ 428,366
Aug 18, 2023 $ 0.0758
-2.79%
$ 14.1 million $ 106,776
Aug 17, 2023 $ 0.078
-1.93%
$ 14.5 million $ 104,521
Aug 16, 2023 $ 0.0795
-2.79%
$ 14.79 million $ 134,797
Aug 15, 2023 $ 0.0818
-3.14%
$ 15.21 million $ 133,050
Aug 14, 2023 $ 0.0844
+0.70%
$ 15.71 million $ 118,243
Aug 13, 2023 $ 0.0839
+1.01%
$ 15.6 million $ 141,470
Aug 12, 2023 $ 0.083
-1.14%
$ 15.44 million $ 185,366
Aug 11, 2023 $ 0.084
-0.18%
$ 15.62 million $ 98,227
Aug 10, 2023 $ 0.0841
-1.33%
$ 15.65 million $ 64,740
Aug 9, 2023 $ 0.0853
+0.90%
$ 15.86 million $ 98,799
Aug 8, 2023 $ 0.0845
+0.48%
$ 15.72 million $ 156,950
Aug 7, 2023 $ 0.0841
-0.27%
$ 15.64 million $ 176,244
Aug 6, 2023 $ 0.0843
-3.66%
$ 15.69 million $ 183,881
Aug 5, 2023 $ 0.0873
+3.46%
$ 16.24 million $ 235,690
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