ArcBlock Historical Data

ABT Page 33
Download
Date Close Price change Market cap Trading volume
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
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