ArcBlock Historical Data

ABT Page 29
Download
Date Close Price change Market cap Trading volume
Jul 1, 2022 $ 0.094
+5.76%
$ 17.49 million $ 1.49 million
Jun 30, 2022 $ 0.0889
-3.23%
$ 16.54 million $ 1.69 million
Jun 29, 2022 $ 0.0918
-6.49%
$ 17.07 million $ 4.93 million
Jun 28, 2022 $ 0.0982
-15.63%
$ 18.26 million $ 3.32 million
Jun 27, 2022 $ 0.116
+26.18%
$ 21.64 million $ 1.39 million
Jun 26, 2022 $ 0.0922
-18.65%
$ 17.15 million $ 669,012
Jun 25, 2022 $ 0.113
+24.68%
$ 21.08 million $ 1.44 million
Jun 24, 2022 $ 0.0908
+8.84%
$ 16.9 million $ 831,211
Jun 23, 2022 $ 0.0828
+21.35%
$ 15.4 million $ 1.1 million
Jun 22, 2022 $ 0.0682
+5.16%
$ 12.69 million $ 404,486
Jun 21, 2022 $ 0.0649
+12.60%
$ 12.07 million $ 586,011
Jun 20, 2022 $ 0.0576
-3.71%
$ 10.72 million $ 375,176
Jun 19, 2022 $ 0.0599
+7.66%
$ 11.13 million $ 223,462
Jun 18, 2022 $ 0.0556
-9.75%
$ 10.34 million $ 295,877
Jun 17, 2022 $ 0.0616
+2.11%
$ 11.45 million $ 364,879
Jun 16, 2022 $ 0.0602
-9.76%
$ 11.2 million $ 472,570
Jun 15, 2022 $ 0.0668
+15.91%
$ 12.42 million $ 568,770
Jun 14, 2022 $ 0.0576
+2.07%
$ 10.72 million $ 476,604
Jun 13, 2022 $ 0.0564
-13.50%
$ 10.5 million $ 438,360
Jun 12, 2022 $ 0.0652
-3.27%
$ 12.12 million $ 156,830
Jun 11, 2022 $ 0.0674
-4.07%
$ 12.53 million $ 150,347
Jun 10, 2022 $ 0.0702
-7.61%
$ 13.06 million $ 281,696
Jun 9, 2022 $ 0.076
+0.12%
$ 14.14 million $ 256,519
Jun 8, 2022 $ 0.0759
-0.57%
$ 14.12 million $ 182,506
Jun 7, 2022 $ 0.0763
-2.81%
$ 14.19 million $ 275,109
Jun 6, 2022 $ 0.0784
+1.37%
$ 14.58 million $ 175,754
Jun 5, 2022 $ 0.0773
-3.14%
$ 14.38 million $ 216,035
Jun 4, 2022 $ 0.0798
+4.07%
$ 14.84 million $ 280,889
Jun 3, 2022 $ 0.0765
+0.15%
$ 14.23 million $ 335,056
Jun 2, 2022 $ 0.0764
+2.50%
$ 14.21 million $ 273,442
Jun 1, 2022 $ 0.0745
-5.41%
$ 13.85 million $ 290,612
May 31, 2022 $ 0.0787
-0.23%
$ 14.65 million $ 505,254
May 30, 2022 $ 0.0789
+4.20%
$ 14.68 million $ 597,989
May 29, 2022 $ 0.0755
-2.91%
$ 14.05 million $ 446,694
May 28, 2022 $ 0.0778
-1.79%
$ 14.47 million $ 326,958
May 27, 2022 $ 0.0792
-2.97%
$ 14.74 million $ 257,876
May 26, 2022 $ 0.0816
-6.21%
$ 15.19 million $ 270,764
May 25, 2022 $ 0.0871
-2.62%
$ 16.19 million $ 241,662
May 24, 2022 $ 0.0893
-0.75%
$ 16.62 million $ 294,178
May 23, 2022 $ 0.0901
-0.89%
$ 16.76 million $ 308,927
May 22, 2022 $ 0.091
-0.32%
$ 16.93 million $ 246,763
May 21, 2022 $ 0.0917
+0.28%
$ 17.05 million $ 264,854
May 20, 2022 $ 0.0913
+3.71%
$ 16.99 million $ 401,506
May 19, 2022 $ 0.0883
+2.37%
$ 16.43 million $ 1.05 million
May 18, 2022 $ 0.0859
+7.08%
$ 15.99 million $ 853,070
May 17, 2022 $ 0.0803
-0.09%
$ 14.93 million $ 676,247
May 16, 2022 $ 0.0802
+0.09%
$ 14.92 million $ 587,327
May 15, 2022 $ 0.0802
+7.57%
$ 14.93 million $ 376,852
May 14, 2022 $ 0.0746
+4.71%
$ 13.88 million $ 576,794
May 13, 2022 $ 0.0713
+9.08%
$ 13.26 million $ 933,938