ArcBlock Historical Data

ABT Page 33
Download
Date Close Price change Market cap Trading volume
Dec 13, 2021 $ 0.149
-6.73%
$ 27.75 million $ 3.48 million
Dec 12, 2021 $ 0.16
-3.15%
$ 29.74 million $ 2.51 million
Dec 11, 2021 $ 0.165
-0.05%
$ 30.71 million $ 2.66 million
Dec 10, 2021 $ 0.165
+0.87%
$ 30.7 million $ 2.46 million
Dec 9, 2021 $ 0.164
-1.13%
$ 30.44 million $ 3.24 million
Dec 8, 2021 $ 0.166
-0.96%
$ 30.79 million $ 2.2 million
Dec 7, 2021 $ 0.167
+6.16%
$ 31.08 million $ 5.21 million
Dec 6, 2021 $ 0.157
-4.14%
$ 29.28 million $ 8.98 million
Dec 5, 2021 $ 0.164
-7.82%
$ 30.52 million $ 4.31 million
Dec 4, 2021 $ 0.178
-7.22%
$ 33.11 million $ 10.17 million
Dec 3, 2021 $ 0.192
-1.68%
$ 35.68 million $ 10.67 million
Dec 2, 2021 $ 0.195
-4.16%
$ 36.29 million $ 6.18 million
Dec 1, 2021 $ 0.204
+4.36%
$ 37.87 million $ 25.04 million
Nov 30, 2021 $ 0.195
-2.26%
$ 36.29 million $ 5.53 million
Nov 29, 2021 $ 0.2
+4.63%
$ 37.17 million $ 6.2 million
Nov 28, 2021 $ 0.191
-2.21%
$ 35.5 million $ 2.71 million
Nov 27, 2021 $ 0.195
+9.12%
$ 36.34 million $ 7.27 million
Nov 26, 2021 $ 0.179
-8.20%
$ 33.3 million $ 5.51 million
Nov 25, 2021 $ 0.195
+4.79%
$ 36.28 million $ 6.57 million
Nov 24, 2021 $ 0.186
-9.04%
$ 34.61 million $ 6.68 million
Nov 23, 2021 $ 0.205
-0.72%
$ 38.04 million $ 7.28 million
Nov 22, 2021 $ 0.206
+5.08%
$ 38.33 million $ 10.16 million
Nov 21, 2021 $ 0.196
-1.31%
$ 36.46 million $ 6.5 million
Nov 20, 2021 $ 0.198
-0.80%
$ 36.88 million $ 4.55 million
Nov 19, 2021 $ 0.2
+11.20%
$ 37.18 million $ 9.62 million
Nov 18, 2021 $ 0.18
-12.70%
$ 33.44 million $ 8.64 million
Nov 17, 2021 $ 0.206
+0.35%
$ 38.31 million $ 7.98 million
Nov 16, 2021 $ 0.205
+1.79%
$ 38.19 million $ 14.12 million
Nov 15, 2021 $ 0.202
+7.96%
$ 37.52 million $ 8.01 million
Nov 14, 2021 $ 0.187
-3.46%
$ 34.75 million $ 4.27 million
Nov 13, 2021 $ 0.194
+3.36%
$ 35.99 million $ 4.56 million
Nov 12, 2021 $ 0.187
-4.92%
$ 34.84 million $ 4.94 million
Nov 11, 2021 $ 0.197
+0.21%
$ 36.64 million $ 4.73 million
Nov 10, 2021 $ 0.197
-7.11%
$ 36.56 million $ 5.16 million
Nov 9, 2021 $ 0.212
-0.14%
$ 39.36 million $ 7.55 million
Nov 8, 2021 $ 0.212
+1.89%
$ 39.41 million $ 6.41 million
Nov 7, 2021 $ 0.208
+5.43%
$ 38.68 million $ 7.49 million
Nov 6, 2021 $ 0.197
-3.92%
$ 36.68 million $ 5.69 million
Nov 5, 2021 $ 0.205
-0.39%
$ 38.17 million $ 7.29 million
Nov 4, 2021 $ 0.206
+6.43%
$ 38.31 million $ 8.93 million
Nov 3, 2021 $ 0.193
-13.12%
$ 35.91 million $ 12.75 million
Nov 2, 2021 $ 0.222
+4.68%
$ 41.38 million $ 24.74 million
Nov 1, 2021 $ 0.212
+14.26%
$ 39.52 million $ 12.04 million
Oct 31, 2021 $ 0.186
+4.88%
$ 34.68 million $ 3.37 million
Oct 30, 2021 $ 0.178
+2.34%
$ 33.07 million $ 5.06 million
Oct 29, 2021 $ 0.174
-1.17%
$ 32.31 million $ 4.35 million
Oct 28, 2021 $ 0.176
+12.58%
$ 32.69 million $ 5.74 million
Oct 27, 2021 $ 0.156
-6.97%
$ 28.99 million $ 3.88 million
Oct 26, 2021 $ 0.168
-0.21%
$ 31.16 million $ 3.41 million
Oct 25, 2021 $ 0.168
-4.42%
$ 31.23 million $ 6.81 million