ArcBlock Historical Data

ABT Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 28, 2025 $0.766
-2.69%
$142.44 million $331,473
Feb 27, 2025 $0.787
-0.01%
$146.37 million $392,506
Feb 26, 2025 $0.787
-3.47%
$146.38 million $328,745