ArcBlock Historical Data

ABT Page 23
Download
Date Close Price change Market cap Trading volume
Apr 27, 2023 $ 0.11
-3.54%
$ 20.49 million $ 269,673
Apr 26, 2023 $ 0.114
+1.34%
$ 21.24 million $ 369,177
Apr 25, 2023 $ 0.113
+1.74%
$ 20.96 million $ 302,577
Apr 24, 2023 $ 0.111
-1.73%
$ 20.6 million $ 222,346
Apr 23, 2023 $ 0.113
-0.52%
$ 20.97 million $ 280,521
Apr 22, 2023 $ 0.113
+0.85%
$ 21.08 million $ 150,009
Apr 21, 2023 $ 0.112
-1.17%
$ 20.9 million $ 328,674
Apr 20, 2023 $ 0.114
-0.16%
$ 21.15 million $ 320,060
Apr 19, 2023 $ 0.115
-5.23%
$ 21.37 million $ 399,132
Apr 18, 2023 $ 0.121
+6.42%
$ 22.55 million $ 976,890
Apr 17, 2023 $ 0.114
+0.35%
$ 21.19 million $ 241,902
Apr 16, 2023 $ 0.113
-0.09%
$ 21.08 million $ 359,424
Apr 15, 2023 $ 0.113
-0.06%
$ 21.1 million $ 182,122
Apr 14, 2023 $ 0.114
-0.04%
$ 21.13 million $ 431,401
Apr 13, 2023 $ 0.114
+2.08%
$ 21.14 million $ 313,950
Apr 12, 2023 $ 0.111
-1.69%
$ 20.71 million $ 229,407
Apr 11, 2023 $ 0.113
-0.19%
$ 21.04 million $ 283,992
Apr 10, 2023 $ 0.113
+0.69%
$ 21.1 million $ 274,820
Apr 9, 2023 $ 0.113
+0.05%
$ 20.96 million $ 366,463
Apr 8, 2023 $ 0.113
-0.69%
$ 20.96 million $ 370,137
Apr 7, 2023 $ 0.113
-3.85%
$ 21.1 million $ 751,120
Apr 6, 2023 $ 0.118
-9.86%
$ 21.91 million $ 742,966
Apr 5, 2023 $ 0.131
+0.67%
$ 24.3 million $ 188,009
Apr 4, 2023 $ 0.13
-0.34%
$ 24.14 million $ 220,440
Apr 3, 2023 $ 0.13
-0.64%
$ 24.22 million $ 227,040
Apr 2, 2023 $ 0.131
-0.09%
$ 24.38 million $ 213,447
Apr 1, 2023 $ 0.131
-1.28%
$ 24.4 million $ 155,295
Mar 31, 2023 $ 0.133
+1.96%
$ 24.72 million $ 408,201
Mar 30, 2023 $ 0.13
+2.14%
$ 24.24 million $ 462,370
Mar 29, 2023 $ 0.127
+5.82%
$ 23.67 million $ 275,247
Mar 28, 2023 $ 0.12
+0.97%
$ 22.37 million $ 236,557
Mar 27, 2023 $ 0.119
-3.57%
$ 22.15 million $ 189,049
Mar 26, 2023 $ 0.123
+2.43%
$ 22.97 million $ 162,972
Mar 25, 2023 $ 0.121
-2.45%
$ 22.42 million $ 146,010
Mar 24, 2023 $ 0.124
-1.87%
$ 22.99 million $ 201,627
Mar 23, 2023 $ 0.126
-1.95%
$ 23.43 million $ 293,841
Mar 22, 2023 $ 0.128
-2.47%
$ 23.89 million $ 200,272
Mar 21, 2023 $ 0.132
-3.41%
$ 24.5 million $ 208,751
Mar 20, 2023 $ 0.136
-3.27%
$ 25.36 million $ 243,059
Mar 19, 2023 $ 0.141
+6.24%
$ 26.22 million $ 242,214
Mar 18, 2023 $ 0.133
-3.76%
$ 24.68 million $ 448,248
Mar 17, 2023 $ 0.138
+6.43%
$ 25.6 million $ 316,485
Mar 16, 2023 $ 0.129
+4.06%
$ 24.05 million $ 273,803
Mar 15, 2023 $ 0.124
-8.51%
$ 23.12 million $ 362,252
Mar 14, 2023 $ 0.136
+1.80%
$ 25.27 million $ 338,353
Mar 13, 2023 $ 0.133
+4.34%
$ 24.82 million $ 274,711
Mar 12, 2023 $ 0.128
+2.43%
$ 23.79 million $ 242,908
Mar 11, 2023 $ 0.125
+2.88%
$ 23.23 million $ 327,200
Mar 10, 2023 $ 0.121
-2.21%
$ 22.58 million $ 316,044
Mar 9, 2023 $ 0.124
-3.55%
$ 23.09 million $ 270,533