ArcBlock Historical Data

ABT Page 24
Download
Date Close Price change Market cap Trading volume
Mar 7, 2023 $ 0.132
-2.35%
$ 24.46 million $ 311,045
Mar 6, 2023 $ 0.135
-2.33%
$ 25.05 million $ 351,871
Mar 5, 2023 $ 0.138
-1.34%
$ 25.64 million $ 289,422
Mar 4, 2023 $ 0.14
+0.49%
$ 25.99 million $ 336,159
Mar 3, 2023 $ 0.139
-3.66%
$ 25.88 million $ 399,648
Mar 2, 2023 $ 0.144
-1.80%
$ 26.86 million $ 321,163
Mar 1, 2023 $ 0.147
+7.43%
$ 27.35 million $ 549,669
Feb 28, 2023 $ 0.137
-5.54%
$ 25.46 million $ 491,813
Feb 27, 2023 $ 0.145
-1.35%
$ 26.96 million $ 303,641
Feb 26, 2023 $ 0.147
+2.69%
$ 27.33 million $ 278,086
Feb 25, 2023 $ 0.143
-3.70%
$ 26.61 million $ 337,433
Feb 24, 2023 $ 0.149
-1.08%
$ 27.63 million $ 424,910
Feb 23, 2023 $ 0.15
-2.20%
$ 27.93 million $ 422,579
Feb 22, 2023 $ 0.154
-2.34%
$ 28.56 million $ 398,701
Feb 21, 2023 $ 0.156
+4.35%
$ 29.06 million $ 521,955
Feb 20, 2023 $ 0.15
+1.85%
$ 27.84 million $ 486,891
Feb 19, 2023 $ 0.147
-1.12%
$ 27.34 million $ 198,714
Feb 18, 2023 $ 0.149
-0.78%
$ 27.65 million $ 264,826
Feb 17, 2023 $ 0.15
+3.57%
$ 27.86 million $ 384,273
Feb 16, 2023 $ 0.146
-3.31%
$ 27.16 million $ 360,406
Feb 15, 2023 $ 0.151
+2.32%
$ 28.12 million $ 257,147
Feb 14, 2023 $ 0.148
+1.06%
$ 27.48 million $ 263,641
Feb 13, 2023 $ 0.146
-4.53%
$ 27.18 million $ 352,417
Feb 12, 2023 $ 0.153
+3.77%
$ 28.48 million $ 337,187
Feb 11, 2023 $ 0.148
+0.70%
$ 27.44 million $ 404,967
Feb 10, 2023 $ 0.147
+0.30%
$ 27.25 million $ 273,218
Feb 9, 2023 $ 0.146
-4.12%
$ 27.18 million $ 583,461
Feb 8, 2023 $ 0.152
-0.93%
$ 28.35 million $ 495,075
Feb 7, 2023 $ 0.154
+2.47%
$ 28.6 million $ 364,086
Feb 6, 2023 $ 0.15
+2.43%
$ 27.89 million $ 263,607
Feb 5, 2023 $ 0.146
-5.77%
$ 27.24 million $ 377,347
Feb 4, 2023 $ 0.155
+2.36%
$ 28.9 million $ 390,446
Feb 3, 2023 $ 0.152
-0.98%
$ 28.23 million $ 455,194
Feb 2, 2023 $ 0.153
+2.83%
$ 28.51 million $ 755,001
Feb 1, 2023 $ 0.149
+3.78%
$ 27.74 million $ 687,582
Jan 31, 2023 $ 0.144
-2.10%
$ 26.71 million $ 413,286
Jan 30, 2023 $ 0.147
-6.71%
$ 27.33 million $ 724,991
Jan 29, 2023 $ 0.158
+0.68%
$ 29.31 million $ 507,149
Jan 28, 2023 $ 0.156
-8.77%
$ 28.98 million $ 1.1 million
Jan 27, 2023 $ 0.171
+0.69%
$ 31.76 million $ 2.76 million
Jan 26, 2023 $ 0.17
+38.25%
$ 31.7 million $ 7.47 million
Jan 25, 2023 $ 0.123
+4.26%
$ 22.9 million $ 390,225
Jan 24, 2023 $ 0.118
+0.36%
$ 21.97 million $ 306,683
Jan 23, 2023 $ 0.118
-1.26%
$ 21.89 million $ 349,603
Jan 22, 2023 $ 0.119
+0.18%
$ 22.17 million $ 280,733
Jan 21, 2023 $ 0.119
+1.40%
$ 22.13 million $ 316,081
Jan 20, 2023 $ 0.117
+0.42%
$ 21.82 million $ 265,393
Jan 19, 2023 $ 0.117
+2.99%
$ 21.73 million $ 225,388
Jan 18, 2023 $ 0.114
-0.34%
$ 21.14 million $ 315,573
Jan 17, 2023 $ 0.114
+3.08%
$ 21.21 million $ 281,733