ArcBlock Historical Data

ABT Page 30
Download
Date Close Price change Market cap Trading volume
Jul 25, 2022 $ 0.104
+0.50%
$ 19.31 million $ 2.22 million
Jul 24, 2022 $ 0.103
+1.02%
$ 19.21 million $ 826,975
Jul 23, 2022 $ 0.102
-4.52%
$ 19.02 million $ 1.89 million
Jul 22, 2022 $ 0.107
-2.34%
$ 19.92 million $ 5.27 million
Jul 21, 2022 $ 0.11
-8.57%
$ 20.43 million $ 6.96 million
Jul 20, 2022 $ 0.12
-1.09%
$ 22.32 million $ 2.67 million
Jul 19, 2022 $ 0.121
+10.05%
$ 22.57 million $ 986,742
Jul 18, 2022 $ 0.11
+0.70%
$ 20.5 million $ 215,372
Jul 17, 2022 $ 0.109
+0.39%
$ 20.36 million $ 306,489
Jul 16, 2022 $ 0.109
-1.44%
$ 20.26 million $ 292,206
Jul 15, 2022 $ 0.111
+5.91%
$ 20.57 million $ 351,905
Jul 14, 2022 $ 0.104
+1.48%
$ 19.36 million $ 661,871
Jul 13, 2022 $ 0.103
-4.37%
$ 19.08 million $ 2.58 million
Jul 12, 2022 $ 0.107
-0.64%
$ 19.95 million $ 2.58 million
Jul 11, 2022 $ 0.108
-4.17%
$ 20.07 million $ 4.64 million
Jul 10, 2022 $ 0.113
+0.26%
$ 20.93 million $ 1.95 million
Jul 9, 2022 $ 0.112
+5.83%
$ 20.89 million $ 5.27 million
Jul 8, 2022 $ 0.106
-4.71%
$ 19.74 million $ 2.69 million
Jul 7, 2022 $ 0.111
-1.77%
$ 20.71 million $ 4.62 million
Jul 6, 2022 $ 0.113
-5.13%
$ 21.09 million $ 2.68 million
Jul 5, 2022 $ 0.119
+13.49%
$ 22.22 million $ 3.04 million
Jul 4, 2022 $ 0.105
+2.03%
$ 19.57 million $ 1.75 million
Jul 3, 2022 $ 0.103
+1.47%
$ 19.18 million $ 2.28 million
Jul 2, 2022 $ 0.102
+8.08%
$ 18.9 million $ 1.86 million
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