ArcBlock Historical Data

ABT Page 32
Download
Date Close Price change Market cap Trading volume
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
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