ArcBlock Historical Data

ABT Page 25
Download
Date Close Price change Market cap Trading volume
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
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