ArcBlock Historical Data

ABT Page 3
Download
Date Close Price change Market cap Trading volume
Jan 20, 2026 $ 0.217
-4.33%
$ 21.38 million $ 169,768
Jan 19, 2026 $ 0.227
-9.61%
$ 22.36 million $ 169,821
Jan 18, 2026 $ 0.251
-0.91%
$ 24.74 million $ 74,733
Jan 17, 2026 $ 0.253
+0.89%
$ 24.95 million $ 79,872
Jan 16, 2026 $ 0.251
-2.32%
$ 24.75 million $ 76,590
Jan 15, 2026 $ 0.257
-4.91%
$ 25.34 million $ 70,343
Jan 14, 2026 $ 0.27
-1.01%
$ 26.65 million $ 251,079
Jan 13, 2026 $ 0.273
+5.80%
$ 26.91 million $ 83,571
Jan 12, 2026 $ 0.258
-6.69%
$ 25.44 million $ 81,829
Jan 11, 2026 $ 0.277
+6.73%
$ 27.39 million $ 111,866
Jan 10, 2026 $ 0.259
-3.37%
$ 25.54 million $ 77,352
Jan 9, 2026 $ 0.268
+0.00%
$ 26.45 million $ 95,901
Jan 8, 2026 $ 0.268
+0.15%
$ 26.44 million $ 129,061
Jan 7, 2026 $ 0.268
-3.45%
$ 26.41 million $ 92,064
Jan 6, 2026 $ 0.277
-2.87%
$ 27.35 million $ 130,617
Jan 5, 2026 $ 0.286
+5.20%
$ 28.16 million $ 302,798
Jan 4, 2026 $ 0.272
+4.55%
$ 26.77 million $ 315,046
Jan 3, 2026 $ 0.26
+0.09%
$ 25.6 million $ 1.05 million
Jan 2, 2026 $ 0.259
+7.01%
$ 25.58 million $ 412,846
Jan 1, 2026 $ 0.243
+10.17%
$ 23.91 million $ 345,753
Dec 31, 2025 $ 0.223
-9.97%
$ 21.83 million $ 250,425
Dec 30, 2025 $ 0.246
-0.54%
$ 24.38 million $ 236,377
Dec 29, 2025 $ 0.249
-4.55%
$ 24.39 million $ 157,350
Dec 28, 2025 $ 0.257
-0.01%
$ 25.72 million $ 144,639
Dec 27, 2025 $ 0.25
-2.34%
$ 25.29 million $ 263,740
Dec 26, 2025 $ 0.258
+0.16%
$ 25.23 million $ 68,740
Dec 25, 2025 $ 0.255
-0.99%
$ 25.39 million $ 184,334
Dec 24, 2025 $ 0.258
-1.29%
$ 25.35 million $ 125,577
Dec 23, 2025 $ 0.261
-0.07%
$ 25.75 million $ 76,601
Dec 22, 2025 $ 0.261
+0.21%
$ 25.77 million $ 140,179
Dec 21, 2025 $ 0.258
-3.03%
$ 25.67 million $ 113,822
Dec 20, 2025 $ 0.266
-4.68%
$ 26.24 million $ 118,358
Dec 19, 2025 $ 0.279
+10.58%
$ 27.55 million $ 173,419
Dec 18, 2025 $ 0.254
-4.19%
$ 24.88 million $ 329,640
Dec 17, 2025 $ 0.267
-5.02%
$ 26.28 million $ 329,784
Dec 16, 2025 $ 0.276
-3.29%
$ 27.61 million $ 322,984
Dec 15, 2025 $ 0.285
-4.88%
$ 28.18 million $ 314,213
Dec 14, 2025 $ 0.3
-5.34%
$ 29.58 million $ 151,330
Dec 13, 2025 $ 0.317
+1.29%
$ 31.25 million $ 103,981
Dec 12, 2025 $ 0.313
-1.69%
$ 30.86 million $ 198,838
Dec 11, 2025 $ 0.318
-5.70%
$ 31.39 million $ 222,415
Dec 10, 2025 $ 0.338
-4.94%
$ 33.29 million $ 196,784
Dec 9, 2025 $ 0.355
+2.78%
$ 35.01 million $ 206,717
Dec 8, 2025 $ 0.346
-0.13%
$ 34.07 million $ 139,579
Dec 7, 2025 $ 0.346
-0.54%
$ 34.11 million $ 120,396
Dec 6, 2025 $ 0.348
-3.40%
$ 34.3 million $ 142,065
Dec 5, 2025 $ 0.36
+1.01%
$ 35.51 million $ 470,680
Dec 4, 2025 $ 0.357
-4.97%
$ 35.15 million $ 82,697
Dec 3, 2025 $ 0.375
-1.21%
$ 36.81 million $ 196,147
Dec 2, 2025 $ 0.38
+8.30%
$ 37.44 million $ 239,853