ArcBlock Historical Data

ABT Page 2
Download
Date Close Price change Market cap Trading volume
Mar 11, 2026 $ 0.00597
+0.73%
$ 588,645 $ 222
Mar 10, 2026 $ 0.00593
+0.19%
$ 584,392 $ 586
Mar 9, 2026 $ 0.00593
+0.75%
$ 583,266 $ 323
Mar 8, 2026 $ 0.00588
-3.91%
$ 579,841 $ 644
Mar 7, 2026 $ 0.00612
+5.42%
$ 603,425 $ 1,507
Mar 6, 2026 $ 0.00581
-0.20%
$ 572,405 $ 937
Mar 5, 2026 $ 0.00583
-96.44%
$ 574,805 $ 2,050
Mar 4, 2026 $ 0.164
+5.36%
$ 16.17 million $ 116,049
Mar 3, 2026 $ 0.156
-9.77%
$ 15.35 million $ 233,053
Mar 2, 2026 $ 0.173
+2.65%
$ 17.01 million $ 126,364
Mar 1, 2026 $ 0.168
-1.86%
$ 16.57 million $ 68,466
Feb 28, 2026 $ 0.171
+0.94%
$ 16.88 million $ 122,826
Feb 27, 2026 $ 0.17
-3.34%
$ 16.72 million $ 79,921
Feb 26, 2026 $ 0.176
-0.44%
$ 17.32 million $ 35,153
Feb 25, 2026 $ 0.176
+2.80%
$ 17.4 million $ 139,401
Feb 24, 2026 $ 0.172
+0.26%
$ 16.92 million $ 67,518
Feb 23, 2026 $ 0.171
-2.87%
$ 16.88 million $ 45,391
Feb 22, 2026 $ 0.176
-3.73%
$ 17.38 million $ 50,714
Feb 21, 2026 $ 0.183
-0.63%
$ 18.05 million $ 114,856
Feb 20, 2026 $ 0.184
+7.30%
$ 18.13 million $ 191,434
Feb 19, 2026 $ 0.172
-4.57%
$ 16.93 million $ 185,975
Feb 18, 2026 $ 0.18
+0.68%
$ 17.75 million $ 76,743
Feb 17, 2026 $ 0.179
-2.45%
$ 17.62 million $ 132,457
Feb 16, 2026 $ 0.183
-3.92%
$ 18.06 million $ 235,136
Feb 15, 2026 $ 0.191
-2.27%
$ 18.8 million $ 47,361
Feb 14, 2026 $ 0.195
+2.18%
$ 19.24 million $ 85,570
Feb 13, 2026 $ 0.191
+1.51%
$ 18.83 million $ 93,053
Feb 12, 2026 $ 0.188
+4.08%
$ 18.55 million $ 104,447
Feb 11, 2026 $ 0.181
-4.15%
$ 17.82 million $ 185,278
Feb 10, 2026 $ 0.189
-1.20%
$ 18.59 million $ 82,315
Feb 9, 2026 $ 0.191
+1.26%
$ 18.7 million $ 51,958
Feb 8, 2026 $ 0.189
-5.20%
$ 18.58 million $ 138,286
Feb 7, 2026 $ 0.199
-3.84%
$ 19.6 million $ 87,054
Feb 6, 2026 $ 0.207
+11.56%
$ 20.37 million $ 365,639
Feb 5, 2026 $ 0.185
+3.45%
$ 18.28 million $ 319,684
Feb 4, 2026 $ 0.181
-7.57%
$ 17.81 million $ 117,679
Feb 3, 2026 $ 0.195
-4.35%
$ 19.26 million $ 64,964
Feb 2, 2026 $ 0.204
+0.65%
$ 20.15 million $ 92,023
Feb 1, 2026 $ 0.203
-2.37%
$ 20.01 million $ 174,914
Jan 31, 2026 $ 0.208
-9.21%
$ 20.49 million $ 250,643
Jan 30, 2026 $ 0.229
+5.21%
$ 22.57 million $ 410,834
Jan 29, 2026 $ 0.218
-0.01%
$ 21.45 million $ 138,488
Jan 28, 2026 $ 0.218
-0.59%
$ 21.46 million $ 76,190
Jan 27, 2026 $ 0.219
-1.84%
$ 21.58 million $ 63,509
Jan 26, 2026 $ 0.223
+5.46%
$ 21.99 million $ 93,211
Jan 25, 2026 $ 0.212
-5.90%
$ 20.85 million $ 104,355
Jan 24, 2026 $ 0.225
+0.52%
$ 22.16 million $ 151,425
Jan 23, 2026 $ 0.224
-2.46%
$ 22.06 million $ 102,355
Jan 22, 2026 $ 0.229
-2.89%
$ 22.6 million $ 465,829
Jan 21, 2026 $ 0.236
+8.76%
$ 23.27 million $ 316,448