ArcBlock Historical Data

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