ArcBlock Historical Data

ABT Page 30
Download
Date Close Price change Market cap Trading volume
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
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