ArcBlock Historical Data

ABT Page 5
Download
Date Close Price change Market cap Trading volume
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
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