ArcBlock Historical Data

ABT Page 26
Download
Date Close Price change Market cap Trading volume
Nov 28, 2022 $ 0.0988
-2.34%
$ 18.38 million $ 795,472
Nov 27, 2022 $ 0.101
+3.16%
$ 18.82 million $ 256,660
Nov 26, 2022 $ 0.0981
+0.74%
$ 18.24 million $ 224,659
Nov 25, 2022 $ 0.0974
-0.88%
$ 18.11 million $ 259,267
Nov 24, 2022 $ 0.0981
+0.93%
$ 18.25 million $ 254,276
Nov 23, 2022 $ 0.0974
+2.41%
$ 18.11 million $ 351,103
Nov 22, 2022 $ 0.0951
-0.74%
$ 17.69 million $ 566,913
Nov 21, 2022 $ 0.0958
-10.62%
$ 17.82 million $ 488,245
Nov 20, 2022 $ 0.107
+0.31%
$ 19.94 million $ 522,182
Nov 19, 2022 $ 0.107
+1.02%
$ 19.88 million $ 374,012
Nov 18, 2022 $ 0.106
-2.03%
$ 19.73 million $ 456,470
Nov 17, 2022 $ 0.108
+2.77%
$ 20.07 million $ 573,817
Nov 16, 2022 $ 0.105
+1.89%
$ 19.52 million $ 3.25 million
Nov 15, 2022 $ 0.103
+11.10%
$ 19.17 million $ 835,232
Nov 14, 2022 $ 0.0927
-1.05%
$ 17.25 million $ 565,078
Nov 13, 2022 $ 0.0937
-7.14%
$ 17.42 million $ 455,497
Nov 12, 2022 $ 0.101
-5.21%
$ 18.74 million $ 319,716
Nov 11, 2022 $ 0.107
-7.59%
$ 19.82 million $ 421,317
Nov 10, 2022 $ 0.115
+17.92%
$ 21.47 million $ 495,742
Nov 9, 2022 $ 0.0979
-9.76%
$ 18.21 million $ 656,756
Nov 8, 2022 $ 0.108
-12.03%
$ 20.17 million $ 606,241
Nov 7, 2022 $ 0.123
-2.49%
$ 22.93 million $ 344,252
Nov 6, 2022 $ 0.126
-2.09%
$ 23.5 million $ 425,573
Nov 5, 2022 $ 0.129
-0.70%
$ 24.01 million $ 652,526
Nov 4, 2022 $ 0.13
+5.53%
$ 24.16 million $ 607,682
Nov 3, 2022 $ 0.123
-0.47%
$ 22.91 million $ 523,043
Nov 2, 2022 $ 0.124
+2.85%
$ 23 million $ 665,336
Nov 1, 2022 $ 0.12
-2.40%
$ 22.39 million $ 549,477
Oct 31, 2022 $ 0.123
-0.08%
$ 22.94 million $ 491,762
Oct 30, 2022 $ 0.123
-1.75%
$ 22.96 million $ 438,985
Oct 29, 2022 $ 0.126
+0.45%
$ 23.42 million $ 773,239
Oct 28, 2022 $ 0.125
+1.61%
$ 23.33 million $ 583,572
Oct 27, 2022 $ 0.124
+0.75%
$ 22.97 million $ 655,531
Oct 26, 2022 $ 0.123
-2.04%
$ 22.81 million $ 1.34 million
Oct 25, 2022 $ 0.125
+0.30%
$ 23.29 million $ 574,908
Oct 24, 2022 $ 0.125
-2.67%
$ 23.22 million $ 563,724
Oct 23, 2022 $ 0.128
-0.18%
$ 23.83 million $ 889,108
Oct 22, 2022 $ 0.128
-5.61%
$ 23.87 million $ 719,260
Oct 21, 2022 $ 0.136
-1.40%
$ 25.29 million $ 988,987
Oct 20, 2022 $ 0.138
+1.79%
$ 25.63 million $ 629,676
Oct 19, 2022 $ 0.135
+1.74%
$ 25.17 million $ 1.7 million
Oct 18, 2022 $ 0.133
-1.55%
$ 24.74 million $ 2.19 million
Oct 17, 2022 $ 0.135
-1.18%
$ 25.13 million $ 7.16 million
Oct 16, 2022 $ 0.137
+7.90%
$ 25.42 million $ 2.45 million
Oct 15, 2022 $ 0.127
-0.66%
$ 23.56 million $ 3.15 million
Oct 14, 2022 $ 0.127
+8.92%
$ 23.71 million $ 3.14 million
Oct 13, 2022 $ 0.117
-1.28%
$ 21.76 million $ 4.32 million
Oct 12, 2022 $ 0.118
-2.28%
$ 22.04 million $ 2.36 million
Oct 11, 2022 $ 0.121
-4.24%
$ 22.55 million $ 2.7 million
Oct 10, 2022 $ 0.127
-2.69%
$ 23.55 million $ 2.66 million