ArcBlock Historical Data

ABT Page 34
Download
Date Close Price change Market cap Trading volume
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
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