ArcBlock Historical Data

ABT Page 37
Download
Date Close Price change Market cap Trading volume
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
Sep 4, 2021 $0.205
+5.04%
$38.16 million $9.28 million
Sep 3, 2021 $0.195
-1.30%
$36.33 million $8.42 million
Sep 2, 2021 $0.198
-1.47%
$36.82 million $8.28 million
Sep 1, 2021 $0.201
+3.36%
$37.37 million $8.39 million
Aug 31, 2021 $0.194
+3.39%
$36.15 million $7.3 million
Aug 30, 2021 $0.188
-4.75%
$34.97 million $6.14 million
Aug 29, 2021 $0.197
+0.05%
$36.72 million $6.6 million
Aug 28, 2021 $0.197
+0.18%
$36.7 million $5.46 million
Aug 27, 2021 $0.197
+3.16%
$36.63 million $6.33 million
Aug 26, 2021 $0.191
-6.17%
$35.51 million $7.19 million
Aug 25, 2021 $0.203
+1.61%
$37.85 million $8.62 million
Aug 24, 2021 $0.2
-4.17%
$37.25 million $10.08 million
Aug 23, 2021 $0.209
-0.99%
$38.87 million $9.23 million
Aug 22, 2021 $0.211
-1.30%
$39.26 million $9.76 million
Aug 21, 2021 $0.214
-2.35%
$39.76 million $8.86 million
Aug 20, 2021 $0.219
+3.34%
$40.7 million $9.3 million
Aug 19, 2021 $0.212
+3.78%
$39.39 million $11.52 million
Aug 18, 2021 $0.204
-0.78%
$37.95 million $10.01 million
Aug 17, 2021 $0.206
-3.84%
$38.27 million $10.1 million
Aug 16, 2021 $0.214
-1.29%
$39.79 million $15.7 million
Aug 15, 2021 $0.217
-17.25%
$40.31 million $33.71 million
Aug 14, 2021 $0.262
+36.60%
$48.67 million $52.15 million
Aug 13, 2021 $0.192
+1.06%
$35.62 million $11.69 million
Aug 12, 2021 $0.19
-6.51%
$35.25 million $14.86 million
Aug 11, 2021 $0.203
+6.58%
$37.74 million $26.72 million
Aug 10, 2021 $0.19
-25.96%
$35.41 million $65.05 million
Aug 8, 2021 $0.114
-7.28%
$21.29 million $4.98 million
Aug 7, 2021 $0.123
+4.93%
$22.96 million $6.61 million
Aug 6, 2021 $0.118
+4.60%
$21.87 million $6.06 million
Aug 5, 2021 $0.112
+0.85%
$20.91 million $6.31 million