ArcBlock Historical Data

ABT Page 31
Download
Date Close Price change Market cap Trading volume
Mar 23, 2022 $ 0.126
+1.57%
$ 23.5 million $ 1.47 million
Mar 22, 2022 $ 0.124
+1.59%
$ 23.14 million $ 868,198
Mar 21, 2022 $ 0.122
-0.21%
$ 22.78 million $ 1.42 million
Mar 20, 2022 $ 0.123
-3.09%
$ 22.82 million $ 334,684
Mar 19, 2022 $ 0.127
+3.88%
$ 23.56 million $ 720,262
Mar 18, 2022 $ 0.122
-1.81%
$ 22.68 million $ 178,225
Mar 17, 2022 $ 0.124
+2.83%
$ 23.11 million $ 704,728
Mar 16, 2022 $ 0.121
+0.83%
$ 22.43 million $ 209,046
Mar 15, 2022 $ 0.12
-3.87%
$ 22.25 million $ 165,706
Mar 14, 2022 $ 0.124
+2.23%
$ 23.14 million $ 575,412
Mar 13, 2022 $ 0.122
-1.39%
$ 22.66 million $ 559,411
Mar 12, 2022 $ 0.124
+2.43%
$ 22.97 million $ 622,908
Mar 11, 2022 $ 0.12
-1.44%
$ 22.41 million $ 178,183
Mar 10, 2022 $ 0.123
-4.20%
$ 22.9 million $ 302,637
Mar 9, 2022 $ 0.128
+5.57%
$ 23.88 million $ 1.62 million
Mar 8, 2022 $ 0.122
+0.34%
$ 22.65 million $ 791,717
Mar 7, 2022 $ 0.121
-4.20%
$ 22.56 million $ 814,721
Mar 6, 2022 $ 0.128
-3.89%
$ 23.76 million $ 238,586
Mar 5, 2022 $ 0.133
+3.44%
$ 24.74 million $ 1.05 million
Mar 4, 2022 $ 0.129
-0.18%
$ 23.93 million $ 850,707
Mar 3, 2022 $ 0.129
-3.59%
$ 24.03 million $ 428,672
Mar 2, 2022 $ 0.134
-5.93%
$ 24.94 million $ 646,006
Mar 1, 2022 $ 0.142
-0.46%
$ 26.49 million $ 927,812
Feb 28, 2022 $ 0.143
+6.21%
$ 26.6 million $ 809,740
Feb 27, 2022 $ 0.135
-4.61%
$ 25.06 million $ 912,019
Feb 26, 2022 $ 0.141
-2.38%
$ 26.27 million $ 927,630
Feb 25, 2022 $ 0.145
+10.99%
$ 26.93 million $ 1.43 million
Feb 24, 2022 $ 0.13
-13.67%
$ 24.27 million $ 7.22 million
Feb 23, 2022 $ 0.151
-2.01%
$ 28.12 million $ 3.51 million
Feb 22, 2022 $ 0.154
-8.58%
$ 28.7 million $ 5.16 million
Feb 21, 2022 $ 0.169
-2.25%
$ 31.39 million $ 3.4 million
Feb 20, 2022 $ 0.173
-1.41%
$ 32.11 million $ 3.64 million
Feb 19, 2022 $ 0.175
-3.15%
$ 32.57 million $ 2.83 million
Feb 18, 2022 $ 0.181
+0.98%
$ 33.63 million $ 3.64 million
Feb 17, 2022 $ 0.179
-3.84%
$ 33.3 million $ 1.91 million
Feb 16, 2022 $ 0.186
-2.21%
$ 34.64 million $ 2.22 million
Feb 15, 2022 $ 0.19
+3.53%
$ 35.42 million $ 3.53 million
Feb 14, 2022 $ 0.184
+1.67%
$ 34.22 million $ 5.99 million
Feb 13, 2022 $ 0.181
+6.98%
$ 33.65 million $ 3.44 million
Feb 12, 2022 $ 0.169
-2.10%
$ 31.45 million $ 3.34 million
Feb 11, 2022 $ 0.173
-6.98%
$ 32.13 million $ 4.83 million
Feb 10, 2022 $ 0.186
-3.17%
$ 34.54 million $ 3.32 million
Feb 9, 2022 $ 0.192
+2.11%
$ 35.68 million $ 5.17 million
Feb 8, 2022 $ 0.188
+0.75%
$ 34.94 million $ 3.59 million
Feb 7, 2022 $ 0.186
-3.89%
$ 34.68 million $ 4.32 million
Feb 6, 2022 $ 0.194
+1.66%
$ 36.08 million $ 5.13 million
Feb 5, 2022 $ 0.191
-5.12%
$ 35.49 million $ 3.79 million
Feb 4, 2022 $ 0.201
+10.54%
$ 37.39 million $ 4.09 million
Feb 3, 2022 $ 0.182
-5.02%
$ 33.83 million $ 3.36 million
Feb 2, 2022 $ 0.192
-2.87%
$ 35.63 million $ 3.74 million