ArcBlock Historical Data

ABT Page 11
Download
Date Close Price change Market cap Trading volume
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
Feb 25, 2025 $ 0.815
-1.66%
$ 151.64 million $ 669,821
Feb 24, 2025 $ 0.829
-9.02%
$ 154.2 million $ 388,593
Feb 23, 2025 $ 0.911
-2.09%
$ 169.49 million $ 199,367
Feb 22, 2025 $ 0.931
+3.67%
$ 173.1 million $ 212,141
Feb 21, 2025 $ 0.898
-3.98%
$ 167.04 million $ 508,974
Feb 20, 2025 $ 0.935
-0.77%
$ 173.96 million $ 397,727
Feb 19, 2025 $ 0.942
+3.49%
$ 175.23 million $ 286,448
Feb 18, 2025 $ 0.91
-3.26%
$ 169.24 million $ 452,552
Feb 17, 2025 $ 0.941
-8.03%
$ 174.96 million $ 726,788
Feb 16, 2025 $ 1.02
+12.82%
$ 190.24 million $ 2.12 million
Feb 15, 2025 $ 0.907
-1.22%
$ 168.62 million $ 204,529
Feb 14, 2025 $ 0.918
+0.66%
$ 170.71 million $ 354,595
Feb 13, 2025 $ 0.912
-1.34%
$ 169.58 million $ 344,550
Feb 12, 2025 $ 0.924
+0.93%
$ 171.87 million $ 504,163
Feb 11, 2025 $ 0.916
-1.49%
$ 170.28 million $ 728,960
Feb 10, 2025 $ 0.93
-3.51%
$ 173.03 million $ 634,348
Feb 9, 2025 $ 0.964
-4.66%
$ 179.29 million $ 400,947
Feb 8, 2025 $ 1.01
+2.10%
$ 188.05 million $ 255,222
Feb 7, 2025 $ 0.991
+1.52%
$ 184.26 million $ 330,464
Feb 6, 2025 $ 0.976
-8.14%
$ 181.51 million $ 416,426
Feb 5, 2025 $ 1.06
-2.71%
$ 197.61 million $ 321,862
Feb 4, 2025 $ 1.09
-6.10%
$ 203.1 million $ 513,688
Feb 3, 2025 $ 1.16
+8.22%
$ 216.31 million $ 819,480
Feb 2, 2025 $ 1.07
-8.61%
$ 199.9 million $ 1 million
Feb 1, 2025 $ 1.18
-7.31%
$ 218.74 million $ 756,332
Jan 31, 2025 $ 1.27
-5.41%
$ 236.01 million $ 973,945
Jan 30, 2025 $ 1.34
+1.12%
$ 249.48 million $ 1.35 million
Jan 29, 2025 $ 1.32
+13.99%
$ 246.27 million $ 3.86 million
Jan 28, 2025 $ 1.16
-5.20%
$ 216.05 million $ 665,151
Jan 27, 2025 $ 1.23
-7.24%
$ 227.92 million $ 941,869
Jan 26, 2025 $ 1.32
+2.50%
$ 245.71 million $ 1.04 million
Jan 25, 2025 $ 1.29
-6.00%
$ 239.71 million $ 1.33 million
Jan 24, 2025 $ 1.37
-4.69%
$ 254.94 million $ 3.18 million
Jan 23, 2025 $ 1.44
+17.09%
$ 267.49 million $ 23.45 million
Jan 22, 2025 $ 1.23
+17.04%
$ 228.44 million $ 5.53 million
Jan 21, 2025 $ 1.05
-3.54%
$ 195.18 million $ 702,293
Jan 20, 2025 $ 1.09
+3.03%
$ 202.35 million $ 479,226
Jan 19, 2025 $ 1.06
-13.87%
$ 196.41 million $ 2.06 million
Jan 18, 2025 $ 1.23
-2.90%
$ 228.11 million $ 962,086
Jan 17, 2025 $ 1.26
+4.25%
$ 234.93 million $ 1.47 million
Jan 16, 2025 $ 1.21
-2.45%
$ 225.35 million $ 1.33 million
Jan 15, 2025 $ 1.24
+0.13%
$ 231.05 million $ 1.01 million
Jan 14, 2025 $ 1.24
+0.70%
$ 230.58 million $ 657,945
Jan 13, 2025 $ 1.23
-3.08%
$ 228.99 million $ 774,743
Jan 12, 2025 $ 1.27
+2.44%
$ 236.27 million $ 1.29 million
Jan 11, 2025 $ 1.24
-3.40%
$ 230.65 million $ 652,266
Jan 10, 2025 $ 1.28
+4.64%
$ 238.77 million $ 808,000