ArcBlock Historical Data

ABT Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 9, 2025 $1.23
-5.62%
$228.19 million $903,293
Jan 8, 2025 $1.3
-4.03%
$241.77 million $1.17 million
Jan 7, 2025 $1.35
-6.91%
$251.94 million $1.07 million