ArcBlock Historical Data

ABT Page 4
Download
Date Close Price change Market cap Trading volume
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
+3.26K%
$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
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