ArcBlock Historical Data

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