ArcBlock Historical Data

ABT Page 23
Download
Date Close Price change Market cap Trading volume
Jul 10, 2023 $ 0.09
-1.41%
$ 16.75 million $ 148,384
Jul 9, 2023 $ 0.0913
+3.67%
$ 16.99 million $ 180,629
Jul 8, 2023 $ 0.0881
-3.87%
$ 16.39 million $ 182,999
Jul 7, 2023 $ 0.0916
-1.69%
$ 17.05 million $ 260,315
Jul 6, 2023 $ 0.0932
-3.10%
$ 17.34 million $ 528,089
Jul 5, 2023 $ 0.0965
+2.99%
$ 17.96 million $ 741,422
Jul 4, 2023 $ 0.0937
-0.78%
$ 17.44 million $ 215,395
Jul 3, 2023 $ 0.0945
+0.85%
$ 17.57 million $ 280,993
Jul 2, 2023 $ 0.0937
+3.29%
$ 17.43 million $ 387,122
Jul 1, 2023 $ 0.0907
-0.24%
$ 16.87 million $ 191,069
Jun 30, 2023 $ 0.0909
+3.01%
$ 16.92 million $ 423,851
Jun 29, 2023 $ 0.0883
-15.96%
$ 16.42 million $ 1.59 million
Jun 28, 2023 $ 0.1
+17.80%
$ 18.66 million $ 322,778
Jun 27, 2023 $ 0.0852
+1.57%
$ 15.84 million $ 273,209
Jun 26, 2023 $ 0.0839
-0.88%
$ 15.6 million $ 595,601
Jun 25, 2023 $ 0.0846
+0.04%
$ 15.74 million $ 131,587
Jun 24, 2023 $ 0.0846
+1.41%
$ 15.73 million $ 170,874
Jun 23, 2023 $ 0.0835
-0.35%
$ 15.53 million $ 310,333
Jun 22, 2023 $ 0.0838
+2.18%
$ 15.58 million $ 224,559
Jun 21, 2023 $ 0.0818
+1.43%
$ 15.21 million $ 178,710
Jun 20, 2023 $ 0.0806
+0.97%
$ 14.99 million $ 194,317
Jun 19, 2023 $ 0.0798
-2.65%
$ 14.85 million $ 168,209
Jun 18, 2023 $ 0.082
+4.66%
$ 15.25 million $ 278,280
Jun 17, 2023 $ 0.0782
-4.27%
$ 14.55 million $ 175,723
Jun 16, 2023 $ 0.0816
-1.30%
$ 15.18 million $ 537,871
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