ArcBlock Historical Data

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