ArcBlock Historical Data

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