ArcBlock Historical Data

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