ArcBlock Historical Data

ABT Page 27
Download
Date Close Price change Market cap Trading volume
Oct 9, 2022 $ 0.13
-2.94%
$ 24.2 million $ 2.27 million
Oct 8, 2022 $ 0.134
-1.00%
$ 24.93 million $ 1.65 million
Oct 7, 2022 $ 0.135
+0.50%
$ 25.18 million $ 875,591
Oct 6, 2022 $ 0.135
+1.19%
$ 25.08 million $ 2.47 million
Oct 5, 2022 $ 0.133
-1.92%
$ 24.78 million $ 1.61 million
Oct 4, 2022 $ 0.136
+2.69%
$ 25.25 million $ 2.05 million
Oct 3, 2022 $ 0.132
-0.70%
$ 24.59 million $ 1.32 million
Oct 2, 2022 $ 0.133
-1.65%
$ 24.76 million $ 3.19 million
Oct 1, 2022 $ 0.135
+2.03%
$ 25.19 million $ 2.08 million
Sep 30, 2022 $ 0.133
+3.41%
$ 24.66 million $ 3.49 million
Sep 29, 2022 $ 0.128
+0.62%
$ 23.86 million $ 11.24 million
Sep 28, 2022 $ 0.127
+2.12%
$ 23.71 million $ 2.43 million
Sep 27, 2022 $ 0.125
-1.26%
$ 23.22 million $ 4.38 million
Sep 26, 2022 $ 0.126
-1.91%
$ 23.52 million $ 4.51 million
Sep 25, 2022 $ 0.129
+1.60%
$ 23.98 million $ 4.34 million
Sep 24, 2022 $ 0.127
+1.71%
$ 23.6 million $ 4.82 million
Sep 23, 2022 $ 0.125
-1.72%
$ 23.2 million $ 7.19 million
Sep 22, 2022 $ 0.127
+3.23%
$ 23.61 million $ 5.03 million
Sep 21, 2022 $ 0.123
-4.61%
$ -- $ 4.18 million
Sep 20, 2022 $ 0.129
-2.45%
$ 23.98 million $ 4.8 million
Sep 19, 2022 $ 0.132
-1.02%
$ 24.57 million $ 8.28 million
Sep 18, 2022 $ 0.134
-4.54%
$ 24.84 million $ 9.23 million
Sep 17, 2022 $ 0.14
+2.02%
$ 26.02 million $ 1.31 million
Sep 16, 2022 $ 0.137
-2.67%
$ 25.5 million $ 4.17 million
Sep 15, 2022 $ 0.141
-0.63%
$ 26.16 million $ 9.32 million
Sep 14, 2022 $ 0.142
+1.80%
$ 26.33 million $ 7.83 million
Sep 13, 2022 $ 0.139
-5.57%
$ 25.88 million $ 18.71 million
Sep 12, 2022 $ 0.148
+8.22%
$ 27.5 million $ 9.08 million
Sep 11, 2022 $ 0.137
-1.14%
$ 25.41 million $ 4.74 million
Sep 10, 2022 $ 0.138
+1.14%
$ 25.7 million $ 3.7 million
Sep 9, 2022 $ 0.137
+2.22%
$ 25.41 million $ 4.89 million
Sep 8, 2022 $ 0.134
-3.92%
$ 24.87 million $ 6.38 million
Sep 7, 2022 $ 0.139
+5.48%
$ 25.89 million $ 8.81 million
Sep 6, 2022 $ 0.132
-2.80%
$ 24.54 million $ 11.06 million
Sep 5, 2022 $ 0.136
-2.59%
$ 25.26 million $ 6.16 million
Sep 4, 2022 $ 0.14
+1.21%
$ 25.95 million $ 8.47 million
Sep 3, 2022 $ 0.138
-0.86%
$ 25.64 million $ 10.62 million
Sep 2, 2022 $ 0.139
+2.89%
$ 25.85 million $ 8.81 million
Sep 1, 2022 $ 0.135
-4.13%
$ 25.13 million $ 5.65 million
Aug 31, 2022 $ 0.141
+1.15%
$ 26.26 million $ 2.86 million
Aug 30, 2022 $ 0.14
-0.27%
$ 25.96 million $ 4.38 million
Aug 29, 2022 $ 0.14
+1.62%
$ 26.03 million $ 5.93 million
Aug 28, 2022 $ 0.138
+1.32%
$ 25.59 million $ 12.43 million
Aug 27, 2022 $ 0.136
-1.49%
$ 25.2 million $ 1.59 million
Aug 26, 2022 $ 0.138
-6.33%
$ 25.61 million $ 1.3 million
Aug 25, 2022 $ 0.147
-4.53%
$ 27.32 million $ 3.53 million
Aug 24, 2022 $ 0.154
+2.10%
$ 28.56 million $ 4.43 million
Aug 23, 2022 $ 0.15
+1.14%
$ 27.96 million $ 7.19 million
Aug 22, 2022 $ 0.149
-2.02%
$ 27.66 million $ 1.95 million
Aug 21, 2022 $ 0.152
+0.82%
$ 28.24 million $ 4.24 million