ArcBlock Historical Data

ABT Page 36
Download
Date Close Price change Market cap Trading volume
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
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