ArcBlock Historical Data

ABT Page 27
Download
Date Close Price change Market cap Trading volume
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
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