ArcBlock Historical Data

ABT Page 4
Download
Date Close Price change Market cap Trading volume
Dec 1, 2025 $ 0.351
-8.63%
$ 34.57 million $ 272,406
Nov 30, 2025 $ 0.386
-0.14%
$ 37.82 million $ 259,309
Nov 29, 2025 $ 0.385
+0.83%
$ 38.06 million $ 268,710
Nov 28, 2025 $ 0.382
+0.55%
$ 37.62 million $ 445,634
Nov 27, 2025 $ 0.376
-11.67%
$ 37.42 million $ 1.16 million
Nov 26, 2025 $ 0.407
+21.59%
$ 42.27 million $ 1.39 million
Nov 25, 2025 $ 0.336
-2.26%
$ 33.18 million $ 238,972
Nov 24, 2025 $ 0.349
+6.46%
$ 33.88 million $ 583,680
Nov 23, 2025 $ 0.331
+6.52%
$ 32.33 million $ 1.79 million
Nov 22, 2025 $ 0.298
+10.39%
$ 30.49 million $ 2.1 million
Nov 21, 2025 $ 0.269
-12.10%
$ 26.64 million $ 400,342
Nov 20, 2025 $ 0.304
-6.19%
$ 30.19 million $ 210,256
Nov 19, 2025 $ 0.323
-10.60%
$ 32 million $ 219,235
Nov 18, 2025 $ 0.365
-1.54%
$ 35.64 million $ 331,071
Nov 17, 2025 $ 0.37
-6.98%
$ 36.5 million $ 463,169
Nov 16, 2025 $ 0.403
+0.49%
$ 39.24 million $ 335,449
Nov 15, 2025 $ 0.396
-0.95%
$ 39.5 million $ 364,612
Nov 14, 2025 $ 0.4
-3.95%
$ 39.38 million $ 613,232
Nov 13, 2025 $ 0.41
-6.27%
$ 41.01 million $ 294,301
Nov 12, 2025 $ 0.438
-4.03%
$ 42.76 million $ 53,581
Nov 11, 2025 $ 0.456
-0.55%
$ 44.98 million $ 143,761
Nov 10, 2025 $ 0.459
+2.13%
$ 45.23 million $ 223,496
Nov 9, 2025 $ 0.45
+3.73%
$ 44.41 million $ 156,997
Nov 8, 2025 $ 0.434
-3.25%
$ 42.81 million $ 151,910
Nov 7, 2025 $ 0.449
+12.72%
$ 44.25 million $ 453,646
Nov 6, 2025 $ 0.398
-5.89%
$ 39.25 million $ 219,865
Nov 5, 2025 $ 0.423
+0.57%
$ 41.71 million $ 377,492
Nov 4, 2025 $ 0.421
-10.39%
$ 41.47 million $ 400,997
Nov 3, 2025 $ 0.469
-11.56%
$ 46.28 million $ 383,615
Nov 2, 2025 $ 0.531
-1.67%
$ 52.33 million $ 465,148
Nov 1, 2025 $ 0.54
+1.83%
$ 53.22 million $ 578,877
Oct 31, 2025 $ 0.53
-1.08%
$ 52.32 million $ 552,477
Oct 30, 2025 $ 0.545
-9.31%
$ 52.77 million $ 570,866
Oct 29, 2025 $ 0.602
-3.66%
$ 59.37 million $ 530,733
Oct 28, 2025 $ 0.625
-5.09%
$ 61.63 million $ 1.33 million
Oct 27, 2025 $ 0.659
+10.90%
$ 65.05 million $ 1.58 million
Oct 26, 2025 $ 0.595
-4.08%
$ 58.62 million $ 951,276
Oct 25, 2025 $ 0.62
+26.33%
$ 61.11 million $ 1.09 million
Oct 24, 2025 $ 0.491
+0.63%
$ 48.37 million $ 182,997
Oct 23, 2025 $ 0.486
+0.22%
$ 48.07 million $ 116,739
Oct 22, 2025 $ 0.48
-5.14%
$ 47.84 million $ 139,874
Oct 21, 2025 $ 0.507
-2.46%
$ 49.88 million $ 177,392
Oct 20, 2025 $ 0.52
+1.32%
$ 51.21 million $ 96,082
Oct 19, 2025 $ 0.512
+4.21%
$ 50.57 million $ 201,017
Oct 18, 2025 $ 0.492
+0.78%
$ 48.4 million $ 124,915
Oct 17, 2025 $ 0.484
-2.59%
$ 48.09 million $ 280,252
Oct 16, 2025 $ 0.497
-3.39%
$ 49.04 million $ 288,599
Oct 15, 2025 $ 0.514
-8.64%
$ 50.61 million $ 330,235
Oct 14, 2025 $ 0.562
-1.55%
$ 55.42 million $ 105,702
Oct 13, 2025 $ 0.571
+0.26%
$ 56.29 million $ 72,068