ArcBlock Historical Data

ABT Page 31
Download
Date Close Price change Market cap Trading volume
Jun 5, 2022 $ 0.0773
-3.14%
$ 14.38 million $ 216,035
Jun 4, 2022 $ 0.0798
+4.07%
$ 14.84 million $ 280,889
Jun 3, 2022 $ 0.0765
+0.15%
$ 14.23 million $ 335,056
Jun 2, 2022 $ 0.0764
+2.50%
$ 14.21 million $ 273,442
Jun 1, 2022 $ 0.0745
-5.41%
$ 13.85 million $ 290,612
May 31, 2022 $ 0.0787
-0.23%
$ 14.65 million $ 505,254
May 30, 2022 $ 0.0789
+4.20%
$ 14.68 million $ 597,989
May 29, 2022 $ 0.0755
-2.91%
$ 14.05 million $ 446,694
May 28, 2022 $ 0.0778
-1.79%
$ 14.47 million $ 326,958
May 27, 2022 $ 0.0792
-2.97%
$ 14.74 million $ 257,876
May 26, 2022 $ 0.0816
-6.21%
$ 15.19 million $ 270,764
May 25, 2022 $ 0.0871
-2.62%
$ 16.19 million $ 241,662
May 24, 2022 $ 0.0893
-0.75%
$ 16.62 million $ 294,178
May 23, 2022 $ 0.0901
-0.89%
$ 16.76 million $ 308,927
May 22, 2022 $ 0.091
-0.32%
$ 16.93 million $ 246,763
May 21, 2022 $ 0.0917
+0.28%
$ 17.05 million $ 264,854
May 20, 2022 $ 0.0913
+3.71%
$ 16.99 million $ 401,506
May 19, 2022 $ 0.0883
+2.37%
$ 16.43 million $ 1.05 million
May 18, 2022 $ 0.0859
+7.08%
$ 15.99 million $ 853,070
May 17, 2022 $ 0.0803
-0.09%
$ 14.93 million $ 676,247
May 16, 2022 $ 0.0802
+0.09%
$ 14.92 million $ 587,327
May 15, 2022 $ 0.0802
+7.57%
$ 14.93 million $ 376,852
May 14, 2022 $ 0.0746
+4.71%
$ 13.88 million $ 576,794
May 13, 2022 $ 0.0713
+9.08%
$ 13.26 million $ 933,938
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