ArcBlock Historical Data

ABT Page 29
Download
Date Close Price change Market cap Trading volume
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
Sep 9, 2022 $ 0.137
+2.22%
$ 25.41 million $ 4.89 million
Sep 8, 2022 $ 0.134
-3.92%
$ 24.87 million $ 6.38 million
Sep 7, 2022 $ 0.139
+5.48%
$ 25.89 million $ 8.81 million
Sep 6, 2022 $ 0.132
-2.80%
$ 24.54 million $ 11.06 million
Sep 5, 2022 $ 0.136
-2.59%
$ 25.26 million $ 6.16 million
Sep 4, 2022 $ 0.14
+1.21%
$ 25.95 million $ 8.47 million
Sep 3, 2022 $ 0.138
-0.86%
$ 25.64 million $ 10.62 million
Sep 2, 2022 $ 0.139
+2.89%
$ 25.85 million $ 8.81 million
Sep 1, 2022 $ 0.135
-4.13%
$ 25.13 million $ 5.65 million
Aug 31, 2022 $ 0.141
+1.15%
$ 26.26 million $ 2.86 million
Aug 30, 2022 $ 0.14
-0.27%
$ 25.96 million $ 4.38 million
Aug 29, 2022 $ 0.14
+1.62%
$ 26.03 million $ 5.93 million
Aug 28, 2022 $ 0.138
+1.32%
$ 25.59 million $ 12.43 million
Aug 27, 2022 $ 0.136
-1.49%
$ 25.2 million $ 1.59 million
Aug 26, 2022 $ 0.138
-6.33%
$ 25.61 million $ 1.3 million
Aug 25, 2022 $ 0.147
-4.53%
$ 27.32 million $ 3.53 million
Aug 24, 2022 $ 0.154
+2.10%
$ 28.56 million $ 4.43 million
Aug 23, 2022 $ 0.15
+1.14%
$ 27.96 million $ 7.19 million
Aug 22, 2022 $ 0.149
-2.02%
$ 27.66 million $ 1.95 million
Aug 21, 2022 $ 0.152
+0.82%
$ 28.24 million $ 4.24 million
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