ArcBlock Historical Data

ABT
Download
Date Close Price change Market cap Trading volume
Today $ 0.249
+0.00%
$ 24.58 million $ 172,855
Yesterday $ 0.256
-9.58%
$ 25.27 million $ 132,609
May 20, 2026 $ 0.284
+16.36%
$ 27.95 million $ 203,339
May 19, 2026 $ 0.244
-0.99%
$ 24.02 million $ 76,420
May 18, 2026 $ 0.246
-1.90%
$ 24.26 million $ 52,501
May 17, 2026 $ 0.251
-1.01%
$ 24.73 million $ 70,712
May 16, 2026 $ 0.253
-5.56%
$ 24.98 million $ 101,146
May 15, 2026 $ 0.268
-3.28%
$ 26.46 million $ 149,288
May 14, 2026 $ 0.277
+0.84%
$ 27.35 million $ 169,972
May 13, 2026 $ 0.275
-6.70%
$ 27.13 million $ 175,230
May 12, 2026 $ 0.295
-0.51%
$ 29.07 million $ 96,663
May 11, 2026 $ 0.296
-1.99%
$ 29.22 million $ 160,797
May 10, 2026 $ 0.302
-0.68%
$ 29.82 million $ 175,215
May 9, 2026 $ 0.305
+1.87%
$ 30.02 million $ 98,998
May 8, 2026 $ 0.299
+0.67%
$ 29.47 million $ 146,560
May 7, 2026 $ 0.297
-3.27%
$ 29.27 million $ 166,190
May 6, 2026 $ 0.307
+1.64%
$ 30.26 million $ 184,963
May 5, 2026 $ 0.302
+0.23%
$ 29.77 million $ 262,903
May 4, 2026 $ 0.301
-0.14%
$ 29.7 million $ 190,228
May 3, 2026 $ 0.302
-2.42%
$ 29.75 million $ 107,689
May 2, 2026 $ 0.309
-3.10%
$ 30.48 million $ 207,483
May 1, 2026 $ 0.319
+0.99%
$ 31.46 million $ 371,472
Apr 30, 2026 $ 0.316
+4.73%
$ 31.15 million $ 502,844
Apr 29, 2026 $ 0.302
-3.85%
$ 29.75 million $ 266,417
Apr 28, 2026 $ 0.314
-2.36%
$ 30.94 million $ 70,148
Apr 27, 2026 $ 0.321
-4.40%
$ 31.68 million $ 192,500
Apr 26, 2026 $ 0.336
+8.54%
$ 33.14 million $ 698,541
Apr 25, 2026 $ 0.31
+0.06%
$ 30.5 million $ 101,616
Apr 24, 2026 $ 0.31
-4.42%
$ 30.52 million $ 270,054
Apr 23, 2026 $ 0.324
-14.61%
$ 31.93 million $ 748,165
Apr 22, 2026 $ 0.379
+5.55%
$ 37.49 million $ 2.1 million
Apr 21, 2026 $ 0.359
+16.82%
$ 35.56 million $ 1.6 million
Apr 20, 2026 $ 0.308
+0.01%
$ 30.33 million $ 213,953
Apr 19, 2026 $ 0.308
+4.12%
$ 30.32 million $ 206,194
Apr 18, 2026 $ 0.295
-3.80%
$ 29.12 million $ 198,218
Apr 17, 2026 $ 0.307
+4.82%
$ 30.27 million $ 402,121
Apr 16, 2026 $ 0.293
-5.56%
$ 28.83 million $ 387,737
Apr 15, 2026 $ 0.31
-4.07%
$ 30.58 million $ 188,882
Apr 14, 2026 $ 0.323
-5.24%
$ 31.88 million $ 205,532
Apr 13, 2026 $ 0.341
-3.78%
$ 33.65 million $ 236,353
Apr 12, 2026 $ 0.355
-1.20%
$ 34.96 million $ 205,903
Apr 11, 2026 $ 0.359
+11.54%
$ 35.53 million $ 674,581
Apr 10, 2026 $ 0.322
-5.29%
$ 31.73 million $ 292,766
Apr 9, 2026 $ 0.34
+2.37%
$ 33.5 million $ 249,288
Apr 8, 2026 $ 0.332
-12.46%
$ 32.72 million $ 518,534
Apr 7, 2026 $ 0.379
+4.48%
$ 37.38 million $ 886,036
Apr 6, 2026 $ 0.363
+4.21%
$ 35.78 million $ 1.73 million
Apr 5, 2026 $ 0.348
+3.75%
$ 34.33 million $ 1.61 million
Apr 4, 2026 $ 0.336
+9.37%
$ 33.09 million $ 4.48 million
Apr 3, 2026 $ 0.307
+34.00%
$ 30.26 million $ 1.71 million
Download