ArcBlock Historical Data

ABT Page 25
Download
Date Close Price change Market cap Trading volume
Jan 16, 2023 $ 0.111
-1.27%
$ 20.57 million $ 261,057
Jan 15, 2023 $ 0.112
-0.88%
$ 20.84 million $ 327,723
Jan 14, 2023 $ 0.113
+0.97%
$ 21.02 million $ 402,798
Jan 13, 2023 $ 0.112
+3.47%
$ 20.84 million $ 340,735
Jan 12, 2023 $ 0.108
+0.80%
$ 20.16 million $ 425,747
Jan 11, 2023 $ 0.108
+2.01%
$ 20 million $ 1.13 million
Jan 10, 2023 $ 0.105
-0.07%
$ 19.62 million $ 267,074
Jan 9, 2023 $ 0.106
+1.30%
$ 19.63 million $ 272,324
Jan 8, 2023 $ 0.104
+1.35%
$ 19.38 million $ 225,470
Jan 7, 2023 $ 0.103
-1.56%
$ 19.12 million $ 195,908
Jan 6, 2023 $ 0.104
-1.50%
$ 19.43 million $ 229,828
Jan 5, 2023 $ 0.106
-0.70%
$ 19.72 million $ 243,970
Jan 4, 2023 $ 0.107
+6.38%
$ 19.86 million $ 395,947
Jan 3, 2023 $ 0.1
-2.91%
$ 18.67 million $ 229,808
Jan 2, 2023 $ 0.103
+7.89%
$ 19.23 million $ 504,374
Jan 1, 2023 $ 0.0958
-1.89%
$ 17.83 million $ 203,855
Dec 31, 2022 $ 0.0977
-1.04%
$ 18.17 million $ 236,709
Dec 30, 2022 $ 0.0987
-1.09%
$ 18.36 million $ 189,574
Dec 29, 2022 $ 0.0998
-0.95%
$ 18.57 million $ 307,860
Dec 28, 2022 $ 0.101
+0.41%
$ 18.72 million $ 235,214
Dec 27, 2022 $ 0.1
+0.44%
$ 18.64 million $ 227,011
Dec 26, 2022 $ 0.0998
+0.03%
$ 18.56 million $ 268,984
Dec 25, 2022 $ 0.0997
-2.97%
$ 18.55 million $ 244,796
Dec 24, 2022 $ 0.103
+1.14%
$ 19.12 million $ 234,339
Dec 23, 2022 $ 0.102
+1.06%
$ 18.9 million $ 269,546
Dec 22, 2022 $ 0.101
-1.18%
$ 18.71 million $ 333,528
Dec 21, 2022 $ 0.102
+0.61%
$ 18.93 million $ 265,013
Dec 20, 2022 $ 0.101
-0.57%
$ 18.81 million $ 213,578
Dec 19, 2022 $ 0.102
-3.34%
$ 18.92 million $ 263,252
Dec 18, 2022 $ 0.105
+5.63%
$ 19.61 million $ 454,221
Dec 17, 2022 $ 0.0998
+1.73%
$ 18.56 million $ 228,752
Dec 16, 2022 $ 0.0981
-7.15%
$ 18.25 million $ 271,314
Dec 15, 2022 $ 0.106
+0.75%
$ 19.65 million $ 247,002
Dec 14, 2022 $ 0.105
+0.19%
$ 19.5 million $ 408,840
Dec 13, 2022 $ 0.105
+2.37%
$ 19.47 million $ 328,067
Dec 12, 2022 $ 0.102
-1.98%
$ 19.02 million $ 234,164
Dec 11, 2022 $ 0.104
+0.16%
$ 19.41 million $ 309,419
Dec 10, 2022 $ 0.104
+0.67%
$ 19.38 million $ 307,991
Dec 9, 2022 $ 0.103
-4.58%
$ 19.25 million $ 512,756
Dec 8, 2022 $ 0.108
-0.50%
$ 20.17 million $ 867,363
Dec 7, 2022 $ 0.109
+5.01%
$ 20.3 million $ 1.21 million
Dec 6, 2022 $ 0.104
+1.16%
$ 19.31 million $ 229,113
Dec 5, 2022 $ 0.103
-1.48%
$ 19.08 million $ 212,246
Dec 4, 2022 $ 0.104
-1.71%
$ 19.37 million $ 248,314
Dec 3, 2022 $ 0.106
+2.25%
$ 19.7 million $ 436,660
Dec 2, 2022 $ 0.104
+1.72%
$ 19.27 million $ 249,762
Dec 1, 2022 $ 0.102
-1.73%
$ 18.95 million $ 242,958
Nov 30, 2022 $ 0.104
+3.55%
$ 19.28 million $ 376,337
Nov 29, 2022 $ 0.1
+1.27%
$ 18.62 million $ 979,449
Nov 28, 2022 $ 0.0988
-2.34%
$ 18.38 million $ 795,472