ArcBlock Historical Data

ABT Page 25
Download
Date Close Price change Market cap Trading volume
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
Mar 8, 2023 $ 0.129
-2.05%
$ 23.96 million $ 313,095
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