ArcBlock Historical Data

ABT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 3, 2026 $ 0.307
+34.00%
$ 30.26 million $ 1.71 million
Apr 2, 2026 $ 0.229
-13.54%
$ 22.58 million $ 640,617
Apr 1, 2026 $ 0.265
-22.19%
$ 26.11 million $ 1.48 million
Mar 31, 2026 $ 0.341
+35.33%
$ 33.61 million $ 3.14 million
Mar 30, 2026 $ 0.252
+33.84%
$ 24.84 million $ 1.35 million
Mar 29, 2026 $ 0.188
-5.71%
$ 18.56 million $ 94,109
Mar 28, 2026 $ 0.2
-1.84%
$ 19.68 million $ 93,612
Mar 27, 2026 $ 0.203
-10.12%
$ 20.05 million $ 505,644
Mar 26, 2026 $ 0.226
+23.80%
$ 22.3 million $ 1.08 million
Mar 25, 2026 $ 0.183
+7.96%
$ 18.02 million $ 253,252
Mar 24, 2026 $ 0.169
+1.57%
$ 16.69 million $ 37,685
Mar 23, 2026 $ 0.167
-1.30%
$ 16.43 million $ 35,587
Mar 22, 2026 $ 0.169
-5.97%
$ 16.64 million $ 93,067
Mar 21, 2026 $ 0.18
+8.39%
$ 17.68 million $ 108,543
Mar 20, 2026 $ 0.166
-1.57%
$ 16.35 million $ 35,419
Mar 19, 2026 $ 0.168
-1.51%
$ 16.59 million $ 30,828
Mar 18, 2026 $ 0.171
-4.50%
$ 16.85 million $ 75,495
Mar 17, 2026 $ 0.179
+3,261.92%
$ 17.64 million $ 62,413
Mar 16, 2026 $ 0.00532
-5.70%
$ 524,749 $ 1,507
Mar 15, 2026 $ 0.00564
-3.28%
$ 556,455 $ 379
Mar 14, 2026 $ 0.00584
+7.91%
$ 575,352 $ 657
Mar 13, 2026 $ 0.00541
-2.74%
$ 533,176 $ 723
Mar 12, 2026 $ 0.00556
-6.87%
$ 548,189 $ 605
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