ArcBlock Historical Data

ABT Page 5
Download
Date Close Price change Market cap Trading volume
Oct 12, 2025 $ 0.57
+5.06%
$ 56.15 million $ 159,229
Oct 11, 2025 $ 0.542
-1.67%
$ 53.44 million $ 299,210
Oct 10, 2025 $ 0.551
-10.75%
$ 54.35 million $ 85,587
Oct 9, 2025 $ 0.618
-2.98%
$ 60.89 million $ 309,353
Oct 8, 2025 $ 0.637
-1.26%
$ 62.69 million $ 241,787
Oct 7, 2025 $ 0.645
-7.49%
$ 63.57 million $ 262,807
Oct 6, 2025 $ 0.697
+4.12%
$ 68.3 million $ 300,489
Oct 5, 2025 $ 0.669
+2.14%
$ 65.99 million $ 462,687
Oct 4, 2025 $ 0.655
-0.60%
$ 64.61 million $ 505,555
Oct 3, 2025 $ 0.658
-3.53%
$ 65 million $ 587,198
Oct 2, 2025 $ 0.682
+0.92%
$ 67.24 million $ 464,489
Oct 1, 2025 $ 0.677
+2.41%
$ 66.61 million $ 841,836
Sep 30, 2025 $ 0.642
+9.16%
$ 65.21 million $ 717,744
Sep 29, 2025 $ 0.588
-2.17%
$ 57.95 million $ 231,852
Sep 28, 2025 $ 0.594
-0.07%
$ 59.24 million $ 276,090
Sep 27, 2025 $ 0.594
-2.01%
$ 58.58 million $ 209,354
Sep 26, 2025 $ 0.612
+9.58%
$ 59.79 million $ 319,256
Sep 25, 2025 $ 0.552
-9.12%
$ 55.09 million $ 345,589
Sep 24, 2025 $ 0.609
-2.27%
$ 59.88 million $ 165,178
Sep 23, 2025 $ 0.624
-0.39%
$ 61.47 million $ 169,744
Sep 22, 2025 $ 0.631
-5.29%
$ 61.72 million $ 572,956
Sep 21, 2025 $ 0.664
+0.97%
$ 65.64 million $ 247,665
Sep 20, 2025 $ 0.655
-0.14%
$ 64.84 million $ 339,884
Sep 19, 2025 $ 0.659
-2.18%
$ 64.58 million $ 345,651
Sep 18, 2025 $ 0.679
-0.08%
$ 66.46 million $ 339,424
Sep 17, 2025 $ 0.678
-0.70%
$ 66.96 million $ 117,423
Sep 16, 2025 $ 0.675
-1.43%
$ 67.42 million $ 247,340
Sep 15, 2025 $ 0.684
-1.79%
$ 67.49 million $ 239,702
Sep 14, 2025 $ 0.7
-3.18%
$ 68.67 million $ 275,778
Sep 13, 2025 $ 0.723
-0.91%
$ 71.31 million $ 305,762
Sep 12, 2025 $ 0.73
+6.30%
$ 71.96 million $ 411,318
Sep 11, 2025 $ 0.687
+1.83%
$ 67.7 million $ 175,718
Sep 10, 2025 $ 0.674
-0.60%
$ 66.51 million $ 223,549
Sep 9, 2025 $ 0.678
-1.96%
$ 66.85 million $ 175,847
Sep 8, 2025 $ 0.692
+2.90%
$ 68.19 million $ 262,835
Sep 7, 2025 $ 0.672
-1.54%
$ 66.26 million $ 278,392
Sep 6, 2025 $ 0.683
-2.77%
$ 67.25 million $ 234,904
Sep 5, 2025 $ 0.702
+3.48%
$ 69.21 million $ 219,036
Sep 4, 2025 $ 0.679
-3.04%
$ 66.89 million $ 394,338
Sep 3, 2025 $ 0.702
+1.14%
$ 69.05 million $ 178,780
Sep 2, 2025 $ 0.692
-1.57%
$ 68.46 million $ 309,113
Sep 1, 2025 $ 0.703
-3.77%
$ 69.33 million $ 230,099
Aug 31, 2025 $ 0.74
+2.42%
$ 72.39 million $ 158,748
Aug 30, 2025 $ 0.726
+0.93%
$ 71.2 million $ 257,561
Aug 29, 2025 $ 0.72
-0.64%
$ 70.97 million $ 365,633
Aug 28, 2025 $ 0.725
-0.26%
$ 71.42 million $ 253,494
Aug 27, 2025 $ 0.734
-1.38%
$ 71.61 million $ 286,971
Aug 26, 2025 $ 0.745
+3.26%
$ 73.37 million $ 642,287
Aug 25, 2025 $ 0.728
-4.22%
$ 71.16 million $ 237,252
Aug 24, 2025 $ 0.761
-1.71%
$ 74.95 million $ 329,993