ArcBlock Historical Data

ABT Page 28
Download
Date Close Price change Market cap Trading volume
Aug 20, 2022 $ 0.15
-3.84%
$ 27.96 million $ 5.12 million
Aug 19, 2022 $ 0.157
-2.27%
$ 29.13 million $ 25.6 million
Aug 18, 2022 $ 0.16
+10.02%
$ 29.69 million $ 6.94 million
Aug 17, 2022 $ 0.145
-9.01%
$ 26.98 million $ 3.06 million
Aug 16, 2022 $ 0.159
-4.47%
$ 29.63 million $ 7.99 million
Aug 15, 2022 $ 0.167
-3.37%
$ 31.02 million $ 6.61 million
Aug 14, 2022 $ 0.173
-7.20%
$ 32.11 million $ 9.79 million
Aug 13, 2022 $ 0.186
+7.97%
$ 34.54 million $ 10.73 million
Aug 12, 2022 $ 0.172
-1.72%
$ 32 million $ 8.23 million
Aug 11, 2022 $ 0.175
-2.95%
$ 32.55 million $ 9.73 million
Aug 10, 2022 $ 0.181
-1.50%
$ 33.69 million $ 12.71 million
Aug 9, 2022 $ 0.184
-2.54%
$ 34.25 million $ 31.75 million
Aug 8, 2022 $ 0.187
-15.56%
$ 34.86 million $ 43.33 million
Aug 7, 2022 $ 0.224
+82.16%
$ 41.58 million $ 104.15 million
Aug 6, 2022 $ 0.122
+30.93%
$ 22.66 million $ 3.31 million
Aug 5, 2022 $ 0.0931
+3.05%
$ 17.31 million $ 1.14 million
Aug 4, 2022 $ 0.0902
-0.33%
$ 16.78 million $ 2.57 million
Aug 3, 2022 $ 0.0905
+0.58%
$ 16.83 million $ 2.65 million
Aug 2, 2022 $ 0.09
-1.90%
$ 16.73 million $ 3.09 million
Aug 1, 2022 $ 0.0919
-3.67%
$ 17.09 million $ 2.48 million
Jul 31, 2022 $ 0.0954
+2.13%
$ 17.74 million $ 2.27 million
Jul 30, 2022 $ 0.0935
-2.52%
$ 17.38 million $ 2.24 million
Jul 29, 2022 $ 0.0959
-0.03%
$ 17.83 million $ 3.67 million
Jul 28, 2022 $ 0.0953
+0.33%
$ 17.72 million $ 297,126
Jul 27, 2022 $ 0.095
+0.48%
$ 17.67 million $ 320,072
Jul 26, 2022 $ 0.0948
-8.86%
$ 17.64 million $ 305,636
Jul 25, 2022 $ 0.104
+0.50%
$ 19.31 million $ 2.22 million
Jul 24, 2022 $ 0.103
+1.02%
$ 19.21 million $ 826,975
Jul 23, 2022 $ 0.102
-4.52%
$ 19.02 million $ 1.89 million
Jul 22, 2022 $ 0.107
-2.34%
$ 19.92 million $ 5.27 million
Jul 21, 2022 $ 0.11
-8.57%
$ 20.43 million $ 6.96 million
Jul 20, 2022 $ 0.12
-1.09%
$ 22.32 million $ 2.67 million
Jul 19, 2022 $ 0.121
+10.05%
$ 22.57 million $ 986,742
Jul 18, 2022 $ 0.11
+0.70%
$ 20.5 million $ 215,372
Jul 17, 2022 $ 0.109
+0.39%
$ 20.36 million $ 306,489
Jul 16, 2022 $ 0.109
-1.44%
$ 20.26 million $ 292,206
Jul 15, 2022 $ 0.111
+5.91%
$ 20.57 million $ 351,905
Jul 14, 2022 $ 0.104
+1.48%
$ 19.36 million $ 661,871
Jul 13, 2022 $ 0.103
-4.37%
$ 19.08 million $ 2.58 million
Jul 12, 2022 $ 0.107
-0.64%
$ 19.95 million $ 2.58 million
Jul 11, 2022 $ 0.108
-4.17%
$ 20.07 million $ 4.64 million
Jul 10, 2022 $ 0.113
+0.26%
$ 20.93 million $ 1.95 million
Jul 9, 2022 $ 0.112
+5.83%
$ 20.89 million $ 5.27 million
Jul 8, 2022 $ 0.106
-4.71%
$ 19.74 million $ 2.69 million
Jul 7, 2022 $ 0.111
-1.77%
$ 20.71 million $ 4.62 million
Jul 6, 2022 $ 0.113
-5.13%
$ 21.09 million $ 2.68 million
Jul 5, 2022 $ 0.119
+13.49%
$ 22.22 million $ 3.04 million
Jul 4, 2022 $ 0.105
+2.03%
$ 19.57 million $ 1.75 million
Jul 3, 2022 $ 0.103
+1.47%
$ 19.18 million $ 2.28 million
Jul 2, 2022 $ 0.102
+8.08%
$ 18.9 million $ 1.86 million