ArcBlock Historical Data

ABT Page 32
Download
Date Close Price change Market cap Trading volume
Apr 16, 2022 $ 0.151
-0.36%
$ 28.14 million $ 2.34 million
Apr 15, 2022 $ 0.152
-5.47%
$ 28.23 million $ 3.7 million
Apr 14, 2022 $ 0.161
+4.16%
$ 29.86 million $ 5.14 million
Apr 13, 2022 $ 0.154
-10.44%
$ 28.67 million $ 7.2 million
Apr 12, 2022 $ 0.172
+32.16%
$ 32.08 million $ 28.1 million
Apr 11, 2022 $ 0.13
+4.71%
$ 24.26 million $ 7.33 million
Apr 10, 2022 $ 0.124
-0.18%
$ 23.13 million $ 287,336
Apr 9, 2022 $ 0.125
-0.07%
$ 23.18 million $ 1.04 million
Apr 8, 2022 $ 0.125
-2.92%
$ 23.2 million $ 1.19 million
Apr 7, 2022 $ 0.129
-0.52%
$ 23.9 million $ 1.25 million
Apr 6, 2022 $ 0.129
-7.71%
$ 23.97 million $ 2.12 million
Apr 5, 2022 $ 0.14
+3.46%
$ 26.02 million $ 1.44 million
Apr 4, 2022 $ 0.135
-0.70%
$ 25.15 million $ 662,347
Apr 3, 2022 $ 0.136
-1.30%
$ 25.31 million $ 749,706
Apr 2, 2022 $ 0.138
-1.31%
$ 25.58 million $ 740,595
Apr 1, 2022 $ 0.139
-0.15%
$ 25.9 million $ 1.18 million
Mar 31, 2022 $ 0.14
-1.34%
$ 25.98 million $ 1.73 million
Mar 30, 2022 $ 0.142
+0.69%
$ 26.34 million $ 2.4 million
Mar 29, 2022 $ 0.141
+0.37%
$ 26.15 million $ 3.18 million
Mar 28, 2022 $ 0.14
+4.85%
$ 26.1 million $ 5.82 million
Mar 27, 2022 $ 0.134
+5.14%
$ 24.89 million $ 5.54 million
Mar 26, 2022 $ 0.127
+1.60%
$ 23.67 million $ 2.82 million
Mar 25, 2022 $ 0.125
-0.93%
$ 23.29 million $ 1.87 million
Mar 24, 2022 $ 0.126
-0.02%
$ 23.49 million $ 1.88 million
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