ArcBlock Historical Data

ABT Page 35
Download
Date Close Price change Market cap Trading volume
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
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