ArcBlock Historical Data

ABT Page 34
Download
Date Close Price change Market cap Trading volume
Oct 24, 2021 $ 0.175
-0.83%
$ 32.64 million $ 7.5 million
Oct 23, 2021 $ 0.177
+10.73%
$ 32.9 million $ 6.64 million
Oct 22, 2021 $ 0.16
+4.46%
$ 29.67 million $ 9.59 million
Oct 21, 2021 $ 0.153
-2.14%
$ 28.41 million $ 4.87 million
Oct 20, 2021 $ 0.156
+2.88%
$ 29.03 million $ 4.7 million
Oct 19, 2021 $ 0.152
+0.69%
$ 28.22 million $ 4.12 million
Oct 18, 2021 $ 0.151
-1.45%
$ 28.02 million $ 4.67 million
Oct 17, 2021 $ 0.153
-1.40%
$ 28.44 million $ 4.3 million
Oct 16, 2021 $ 0.155
+1.65%
$ 28.84 million $ 4.22 million
Oct 15, 2021 $ 0.153
+0.82%
$ 28.37 million $ 5.14 million
Oct 14, 2021 $ 0.151
+0.66%
$ 28.16 million $ 4.95 million
Oct 13, 2021 $ 0.15
+0.17%
$ 27.98 million $ 6.58 million
Oct 12, 2021 $ 0.15
-1.97%
$ 27.93 million $ 5.85 million
Oct 11, 2021 $ 0.153
-1.46%
$ 28.49 million $ 5.58 million
Oct 10, 2021 $ 0.155
-2.14%
$ 28.91 million $ 4.61 million
Oct 9, 2021 $ 0.159
+0.15%
$ 29.54 million $ 3.92 million
Oct 8, 2021 $ 0.159
+0.15%
$ 29.49 million $ 6.33 million
Oct 7, 2021 $ 0.158
+1.97%
$ 29.44 million $ 8.2 million
Oct 6, 2021 $ 0.155
-0.54%
$ 28.87 million $ 5.83 million
Oct 5, 2021 $ 0.156
-1.87%
$ 29.03 million $ 8.63 million
Oct 4, 2021 $ 0.159
+8.20%
$ 29.59 million $ 10.41 million
Oct 3, 2021 $ 0.147
-1.15%
$ 27.36 million $ 4.71 million
Oct 2, 2021 $ 0.149
-1.52%
$ 27.69 million $ 5.12 million
Oct 1, 2021 $ 0.151
+5.11%
$ 28.12 million $ 8.96 million
Sep 30, 2021 $ 0.144
+3.91%
$ 26.75 million $ 9.28 million
Sep 29, 2021 $ 0.138
+3.28%
$ 25.74 million $ 10.13 million
Sep 28, 2021 $ 0.134
-3.89%
$ 24.92 million $ 12.76 million
Sep 27, 2021 $ 0.139
-0.93%
$ 25.92 million $ 11.69 million
Sep 26, 2021 $ 0.141
-7.99%
$ 26.15 million $ 11.52 million
Sep 25, 2021 $ 0.153
-1.72%
$ 28.42 million $ 9.83 million
Sep 24, 2021 $ 0.155
-5.47%
$ 28.91 million $ 10.01 million
Sep 23, 2021 $ 0.164
+3.07%
$ 30.59 million $ 9.03 million
Sep 22, 2021 $ 0.16
+7.27%
$ 29.69 million $ 9.56 million
Sep 21, 2021 $ 0.149
-14.09%
$ 27.68 million $ 13.8 million
Sep 20, 2021 $ 0.173
-2.17%
$ 32.22 million $ 33.18 million
Sep 19, 2021 $ 0.177
+0.02%
$ 32.93 million $ 8.61 million
Sep 18, 2021 $ 0.177
-1.38%
$ 32.92 million $ 4.68 million
Sep 17, 2021 $ 0.179
-0.70%
$ 33.38 million $ 6.37 million
Sep 16, 2021 $ 0.181
-0.95%
$ 33.61 million $ 9.48 million
Sep 15, 2021 $ 0.182
+5.30%
$ 33.93 million $ 9.61 million
Sep 14, 2021 $ 0.173
+4.21%
$ 32.16 million $ 8.17 million
Sep 13, 2021 $ 0.166
-6.02%
$ 30.85 million $ 7.8 million
Sep 12, 2021 $ 0.176
-0.53%
$ 32.83 million $ 6.29 million
Sep 11, 2021 $ 0.177
-2.33%
$ 32.97 million $ 7.11 million
Sep 10, 2021 $ 0.181
+0.74%
$ 33.76 million $ 7.87 million
Sep 9, 2021 $ 0.18
+0.26%
$ 33.51 million $ 8.08 million
Sep 8, 2021 $ 0.18
+2.56%
$ 33.39 million $ 10.44 million
Sep 7, 2021 $ 0.175
-19.25%
$ 32.56 million $ 11.36 million
Sep 6, 2021 $ 0.217
-0.69%
$ 40.31 million $ 10.47 million
Sep 5, 2021 $ 0.218
+6.34%
$ 40.58 million $ 8.9 million