ArcBlock Historical Data

ABT Page 24
Download
Date Close Price change Market cap Trading volume
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
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