ArcBlock Historical Data

ABT Page 32
Download
Date Close Price change Market cap Trading volume
Feb 1, 2022 $ 0.197
-1.58%
$ 36.69 million $ 3.9 million
Jan 31, 2022 $ 0.2
-1.56%
$ 37.27 million $ 7.17 million
Jan 30, 2022 $ 0.203
+11.91%
$ 37.85 million $ 7.28 million
Jan 29, 2022 $ 0.182
-2.47%
$ 33.81 million $ 4.27 million
Jan 28, 2022 $ 0.187
-1.44%
$ 34.69 million $ 4.5 million
Jan 27, 2022 $ 0.189
+4.09%
$ 35.21 million $ 11.14 million
Jan 26, 2022 $ 0.182
+8.81%
$ 33.83 million $ 9.78 million
Jan 25, 2022 $ 0.167
+1.17%
$ 31.08 million $ 6.34 million
Jan 24, 2022 $ 0.165
-5.54%
$ 30.72 million $ 8.09 million
Jan 23, 2022 $ 0.174
-0.21%
$ 32.44 million $ 10.12 million
Jan 22, 2022 $ 0.175
+15.65%
$ 32.63 million $ 24.75 million
Jan 21, 2022 $ 0.151
+8.43%
$ 28.17 million $ 8.01 million
Jan 20, 2022 $ 0.14
-3.12%
$ 25.97 million $ 3.68 million
Jan 19, 2022 $ 0.144
-0.20%
$ 26.81 million $ 3.56 million
Jan 18, 2022 $ 0.144
+0.32%
$ 26.86 million $ 3.14 million
Jan 17, 2022 $ 0.144
-10.53%
$ 26.78 million $ 3.62 million
Jan 16, 2022 $ 0.161
+0.82%
$ 29.93 million $ 4.17 million
Jan 15, 2022 $ 0.16
-1.95%
$ 29.68 million $ 3.26 million
Jan 14, 2022 $ 0.163
+1.27%
$ 30.28 million $ 6.55 million
Jan 13, 2022 $ 0.161
+11.67%
$ 29.87 million $ 4.98 million
Jan 12, 2022 $ 0.144
-0.21%
$ 26.74 million $ 3.4 million
Jan 11, 2022 $ 0.144
+8.52%
$ 26.79 million $ 4.04 million
Jan 10, 2022 $ 0.133
+5.40%
$ 24.67 million $ 7.02 million
Jan 9, 2022 $ 0.126
+2.13%
$ 23.42 million $ 1.82 million
Jan 8, 2022 $ 0.123
-4.93%
$ 22.93 million $ 2.9 million
Jan 7, 2022 $ 0.13
-9.45%
$ 24.14 million $ 4.27 million
Jan 6, 2022 $ 0.143
+1.83%
$ 26.65 million $ 2.43 million
Jan 5, 2022 $ 0.141
-5.17%
$ 26.17 million $ 2.88 million
Jan 4, 2022 $ 0.148
-2.22%
$ 27.59 million $ 3 million
Jan 3, 2022 $ 0.152
-3.48%
$ 28.21 million $ 1.41 million
Jan 2, 2022 $ 0.157
+6.17%
$ 29.2 million $ 2.21 million
Jan 1, 2022 $ 0.148
+1.46%
$ 27.5 million $ 2.72 million
Dec 31, 2021 $ 0.146
-3.56%
$ 27.1 million $ 1.33 million
Dec 30, 2021 $ 0.151
-1.95%
$ 28.1 million $ 1.6 million
Dec 29, 2021 $ 0.154
-0.77%
$ 28.66 million $ 1.66 million
Dec 28, 2021 $ 0.155
-5.13%
$ 28.89 million $ 1.23 million
Dec 27, 2021 $ 0.164
+1.73%
$ 30.45 million $ 1.77 million
Dec 26, 2021 $ 0.161
-1.86%
$ 29.93 million $ 2.53 million
Dec 25, 2021 $ 0.164
+2.78%
$ 30.47 million $ 2.44 million
Dec 24, 2021 $ 0.159
-4.57%
$ 29.67 million $ 3.25 million
Dec 23, 2021 $ 0.167
+0.38%
$ 31.09 million $ 3.05 million
Dec 22, 2021 $ 0.167
-2.71%
$ 30.97 million $ 2.61 million
Dec 21, 2021 $ 0.171
+0.87%
$ 31.83 million $ 3.28 million
Dec 20, 2021 $ 0.17
-0.66%
$ 31.56 million $ 3.34 million
Dec 19, 2021 $ 0.171
+2.76%
$ 31.77 million $ 2.78 million
Dec 18, 2021 $ 0.166
+0.07%
$ 30.92 million $ 2.91 million
Dec 17, 2021 $ 0.166
+0.78%
$ 30.9 million $ 2.86 million
Dec 16, 2021 $ 0.165
-3.63%
$ 30.68 million $ 3.23 million
Dec 15, 2021 $ 0.171
+3.34%
$ 31.83 million $ 7.5 million
Dec 14, 2021 $ 0.166
+10.99%
$ 30.79 million $ 6.9 million