ArcBlock Historical Data

ABT Page 26
Download
Date Close Price change Market cap Trading volume
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
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