ArcBlock Historical Data

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