ArcBlock Historical Data

ABT Page 6
Download
Date Close Price change Market cap Trading volume
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
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