ArcBlock Historical Data

ABT Page 30
Download
Date Close Price change Market cap Trading volume
May 12, 2022 $ 0.0654
-18.15%
$ 12.16 million $ 2.31 million
May 11, 2022 $ 0.0798
-17.99%
$ 14.85 million $ 2.44 million
May 10, 2022 $ 0.0973
-0.18%
$ 18.1 million $ 1.47 million
May 9, 2022 $ 0.0975
-17.58%
$ 18.14 million $ 1.25 million
May 8, 2022 $ 0.118
+1.04%
$ 22 million $ 2.87 million
May 7, 2022 $ 0.117
-4.51%
$ 21.79 million $ 2.18 million
May 6, 2022 $ 0.123
-1.38%
$ 22.83 million $ 2.41 million
May 5, 2022 $ 0.124
-4.75%
$ 23.15 million $ 2.57 million
May 4, 2022 $ 0.131
+1.68%
$ 24.3 million $ 1.96 million
May 3, 2022 $ 0.129
-2.55%
$ 23.92 million $ 943,917
May 2, 2022 $ 0.132
-0.11%
$ 24.55 million $ 2.51 million
May 1, 2022 $ 0.132
+1.29%
$ 24.57 million $ 1.63 million
Apr 30, 2022 $ 0.13
-3.57%
$ 24.26 million $ 1.46 million
Apr 29, 2022 $ 0.135
-1.15%
$ 25.16 million $ 1.69 million
Apr 28, 2022 $ 0.137
+0.83%
$ 25.45 million $ 2.04 million
Apr 27, 2022 $ 0.136
+1.11%
$ 25.24 million $ 1.93 million
Apr 26, 2022 $ 0.134
-8.63%
$ 24.96 million $ 2.21 million
Apr 25, 2022 $ 0.147
+1.56%
$ 27.34 million $ 3.23 million
Apr 24, 2022 $ 0.145
-0.82%
$ 26.92 million $ 1.04 million
Apr 23, 2022 $ 0.146
-1.33%
$ 27.15 million $ 1.34 million
Apr 22, 2022 $ 0.148
-1.67%
$ 27.52 million $ 2.71 million
Apr 21, 2022 $ 0.15
+3.07%
$ 27.98 million $ 6.62 million
Apr 20, 2022 $ 0.146
+0.25%
$ 27.14 million $ 2.73 million
Apr 19, 2022 $ 0.146
+0.29%
$ 27.09 million $ 3.06 million
Apr 18, 2022 $ 0.145
-4.42%
$ 27.01 million $ 3.26 million
Apr 17, 2022 $ 0.152
+0.45%
$ 28.27 million $ 3.13 million
Apr 16, 2022 $ 0.151
-0.36%
$ 28.14 million $ 2.34 million
Apr 15, 2022 $ 0.152
-5.47%
$ 28.23 million $ 3.7 million
Apr 14, 2022 $ 0.161
+4.16%
$ 29.86 million $ 5.14 million
Apr 13, 2022 $ 0.154
-10.44%
$ 28.67 million $ 7.2 million
Apr 12, 2022 $ 0.172
+32.16%
$ 32.08 million $ 28.1 million
Apr 11, 2022 $ 0.13
+4.71%
$ 24.26 million $ 7.33 million
Apr 10, 2022 $ 0.124
-0.18%
$ 23.13 million $ 287,336
Apr 9, 2022 $ 0.125
-0.07%
$ 23.18 million $ 1.04 million
Apr 8, 2022 $ 0.125
-2.92%
$ 23.2 million $ 1.19 million
Apr 7, 2022 $ 0.129
-0.52%
$ 23.9 million $ 1.25 million
Apr 6, 2022 $ 0.129
-7.71%
$ 23.97 million $ 2.12 million
Apr 5, 2022 $ 0.14
+3.46%
$ 26.02 million $ 1.44 million
Apr 4, 2022 $ 0.135
-0.70%
$ 25.15 million $ 662,347
Apr 3, 2022 $ 0.136
-1.30%
$ 25.31 million $ 749,706
Apr 2, 2022 $ 0.138
-1.31%
$ 25.58 million $ 740,595
Apr 1, 2022 $ 0.139
-0.15%
$ 25.9 million $ 1.18 million
Mar 31, 2022 $ 0.14
-1.34%
$ 25.98 million $ 1.73 million
Mar 30, 2022 $ 0.142
+0.69%
$ 26.34 million $ 2.4 million
Mar 29, 2022 $ 0.141
+0.37%
$ 26.15 million $ 3.18 million
Mar 28, 2022 $ 0.14
+4.85%
$ 26.1 million $ 5.82 million
Mar 27, 2022 $ 0.134
+5.14%
$ 24.89 million $ 5.54 million
Mar 26, 2022 $ 0.127
+1.60%
$ 23.67 million $ 2.82 million
Mar 25, 2022 $ 0.125
-0.93%
$ 23.29 million $ 1.87 million
Mar 24, 2022 $ 0.126
-0.02%
$ 23.49 million $ 1.88 million