ArcBlock Historical Data

ABT Page 4
Download
Date Close Price change Market cap Trading volume
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
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