ArcBlock Historical Data

ABT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 19, 2025 $ 0.618
+2.02%
$ 114.88 million $ 206,257
Apr 18, 2025 $ 0.605
-0.69%
$ 112.61 million $ 218,404
Apr 17, 2025 $ 0.61
+0.79%
$ 113.39 million $ 211,983
Apr 16, 2025 $ 0.605
-2.93%
$ 112.49 million $ 186,149
Apr 15, 2025 $ 0.623
+6.99%
$ 115.86 million $ 351,277
Apr 14, 2025 $ 0.581
-2.54%
$ 108.15 million $ 199,079
Apr 13, 2025 $ 0.596
-4.05%
$ 110.94 million $ 258,879
Apr 12, 2025 $ 0.621
+6.54%
$ 115.6 million $ 292,983
Apr 11, 2025 $ 0.582
+4.82%
$ 108.21 million $ 195,562
Apr 10, 2025 $ 0.555
-6.48%
$ 103.3 million $ 310,240
Apr 9, 2025 $ 0.594
+17.11%
$ 110.46 million $ 647,482
Apr 8, 2025 $ 0.507
+4.07%
$ 94.27 million $ 827,454
Apr 7, 2025 $ 0.487
+5.72%
$ 90.59 million $ 1.32 million
Apr 6, 2025 $ 0.461
-18.20%
$ 85.67 million $ 720,447
Apr 5, 2025 $ 0.563
-6.39%
$ 104.73 million $ 276,205
Apr 4, 2025 $ 0.602
-5.64%
$ 111.98 million $ 455,486
Apr 3, 2025 $ 0.638
-1.03%
$ 118.61 million $ 165,267
Apr 2, 2025 $ 0.644
-6.66%
$ 119.85 million $ 352,778
Apr 1, 2025 $ 0.69
+1.72%
$ 128.4 million $ 1.4 million
Mar 31, 2025 $ 0.679
+6.11%
$ 126.23 million $ 639,672
Mar 30, 2025 $ 0.64
-4.29%
$ 118.97 million $ 342,206
Mar 29, 2025 $ 0.668
-4.56%
$ 124.3 million $ 246,287
Mar 28, 2025 $ 0.7
-6.28%
$ 130.24 million $ 287,928
Mar 27, 2025 $ 0.747
-0.67%
$ 138.96 million $ 148,328
Mar 26, 2025 $ 0.752
-1.22%
$ 139.89 million $ 279,343
Mar 25, 2025 $ 0.761
-2.33%
$ 141.61 million $ 201,146
Mar 24, 2025 $ 0.78
+6.60%
$ 144.99 million $ 329,461
Mar 23, 2025 $ 0.731
-0.73%
$ 136.02 million $ 102,657
Mar 22, 2025 $ 0.736
+2.12%
$ 136.98 million $ 130,782
Mar 21, 2025 $ 0.721
-5.46%
$ 134.13 million $ 551,553
Mar 20, 2025 $ 0.763
-1.68%
$ 141.87 million $ 128,848
Mar 19, 2025 $ 0.776
+3.22%
$ 144.26 million $ 243,840
Mar 18, 2025 $ 0.751
-7.03%
$ 139.7 million $ 261,053
Mar 17, 2025 $ 0.808
+1.26%
$ 150.23 million $ 246,247
Mar 16, 2025 $ 0.798
-4.08%
$ 148.35 million $ 186,846
Mar 15, 2025 $ 0.832
+2.15%
$ 154.67 million $ 387,203
Mar 14, 2025 $ 0.854
+14.27%
$ 158.91 million $ 298,835
Mar 13, 2025 $ 0.748
-5.23%
$ 139.06 million $ 318,877
Mar 12, 2025 $ 0.789
+2.02%
$ 146.72 million $ 545,555
Mar 11, 2025 $ 0.773
+4.82%
$ 143.82 million $ 343,905
Mar 10, 2025 $ 0.738
-4.01%
$ 137.31 million $ 328,631
Mar 9, 2025 $ 0.769
-7.21%
$ 143.03 million $ 661,125
Mar 8, 2025 $ 0.829
-2.67%
$ 154.1 million $ 217,985
Mar 7, 2025 $ 0.851
-6.23%
$ 158.35 million $ 1.27 million
Mar 6, 2025 $ 0.907
+16.89%
$ 168.64 million $ 2.35 million
Mar 5, 2025 $ 0.775
+2.48%
$ 144.2 million $ 282,427
Mar 4, 2025 $ 0.756
-2.82%
$ 140.57 million $ 482,589
Mar 3, 2025 $ 0.778
-10.34%
$ 144.62 million $ 1.29 million
Mar 2, 2025 $ 0.865
+16.93%
$ 160.86 million $ 3.91 million
Mar 1, 2025 $ 0.739
-3.52%
$ 137.4 million $ 240,215