ArcBlock Historical Data

ABT Page 28
Download
Date Close Price change Market cap Trading volume
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
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