ArcBlock Historical Data

ABT Page 31
Download
Date Close Price change Market cap Trading volume
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
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