ArcBlock Historical Data

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