ArcBlock Historical Data

ABT Page 3
Download
Date Close Price change Market cap Trading volume
May 20, 2026 $0.284
+16.36%
$27.95 million $203,339
May 19, 2026 $0.244
-0.99%
$24.02 million $76,420
May 18, 2026 $0.246
-1.90%
$24.26 million $52,501
May 17, 2026 $0.251
-1.01%
$24.73 million $70,712
May 16, 2026 $0.253
-5.56%
$24.98 million $101,146
May 15, 2026 $0.268
-3.28%
$26.46 million $149,288
May 14, 2026 $0.277
+0.84%
$27.35 million $169,972
May 13, 2026 $0.275
-6.70%
$27.13 million $175,230
May 12, 2026 $0.295
-0.51%
$29.07 million $96,663
May 11, 2026 $0.296
-1.99%
$29.22 million $160,797
May 10, 2026 $0.302
-0.68%
$29.82 million $175,215
May 9, 2026 $0.305
+1.87%
$30.02 million $98,998
May 8, 2026 $0.299
+0.67%
$29.47 million $146,560
May 7, 2026 $0.297
-3.27%
$29.27 million $166,190
May 6, 2026 $0.307
+1.64%
$30.26 million $184,963
May 5, 2026 $0.302
+0.23%
$29.77 million $262,903
May 4, 2026 $0.301
-0.14%
$29.7 million $190,228
May 3, 2026 $0.302
-2.42%
$29.75 million $107,689
May 2, 2026 $0.309
-3.10%
$30.48 million $207,483
May 1, 2026 $0.319
+0.99%
$31.46 million $371,472
Apr 30, 2026 $0.316
+4.73%
$31.15 million $502,844
Apr 29, 2026 $0.302
-3.85%
$29.75 million $266,417
Apr 28, 2026 $0.314
-2.36%
$30.94 million $70,148
Apr 27, 2026 $0.321
-4.40%
$31.68 million $192,500
Apr 26, 2026 $0.336
+8.54%
$33.14 million $698,541
Apr 25, 2026 $0.31
+0.06%
$30.5 million $101,616
Apr 24, 2026 $0.31
-4.42%
$30.52 million $270,054
Apr 23, 2026 $0.324
-14.61%
$31.93 million $748,165
Apr 22, 2026 $0.379
+5.55%
$37.49 million $2.1 million
Apr 21, 2026 $0.359
+16.82%
$35.56 million $1.6 million
Apr 20, 2026 $0.308
+0.01%
$30.33 million $213,953
Apr 19, 2026 $0.308
+4.12%
$30.32 million $206,194
Apr 18, 2026 $0.295
-3.80%
$29.12 million $198,218
Apr 17, 2026 $0.307
+4.82%
$30.27 million $402,121
Apr 16, 2026 $0.293
-5.56%
$28.83 million $387,737
Apr 15, 2026 $0.31
-4.07%
$30.58 million $188,882
Apr 14, 2026 $0.323
-5.24%
$31.88 million $205,532
Apr 13, 2026 $0.341
-3.78%
$33.65 million $236,353
Apr 12, 2026 $0.355
-1.20%
$34.96 million $205,903
Apr 11, 2026 $0.359
+11.54%
$35.53 million $674,581
Apr 10, 2026 $0.322
-5.29%
$31.73 million $292,766
Apr 9, 2026 $0.34
+2.37%
$33.5 million $249,288
Apr 8, 2026 $0.332
-12.46%
$32.72 million $518,534
Apr 7, 2026 $0.379
+4.48%
$37.38 million $886,036
Apr 6, 2026 $0.363
+4.21%
$35.78 million $1.73 million
Apr 5, 2026 $0.348
+3.75%
$34.33 million $1.61 million
Apr 4, 2026 $0.336
+9.37%
$33.09 million $4.48 million
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