ArcBlock Historical Data

ABT Page 29
Download
Date Close Price change Market cap Trading volume
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
Sep 13, 2022 $0.139
-5.57%
$25.88 million $18.71 million
Sep 12, 2022 $0.148
+8.22%
$27.5 million $9.08 million
Sep 11, 2022 $0.137
-1.14%
$25.41 million $4.74 million
Sep 10, 2022 $0.138
+1.14%
$25.7 million $3.7 million