ArcBlock Historical Data

ABT Page 6
Download
Date Close Price change Market cap Trading volume
Aug 23, 2025 $ 0.774
+0.48%
$ 76.3 million $ 198,178
Aug 22, 2025 $ 0.769
+5.69%
$ 75.88 million $ 328,812
Aug 21, 2025 $ 0.732
-3.17%
$ 71.76 million $ 155,583
Aug 20, 2025 $ 0.759
+3.89%
$ 74.51 million $ 259,524
Aug 19, 2025 $ 0.738
-2.32%
$ 72.02 million $ 337,151
Aug 18, 2025 $ 0.756
-3.86%
$ 74.51 million $ 258,471
Aug 17, 2025 $ 0.786
-0.45%
$ 77.46 million $ 215,517
Aug 16, 2025 $ 0.79
-0.16%
$ 77.86 million $ 203,213
Aug 15, 2025 $ 0.791
-3.45%
$ 77.98 million $ 345,484
Aug 14, 2025 $ 0.819
-1.47%
$ 80.78 million $ 1.1 million
Aug 13, 2025 $ 0.832
+2.90%
$ 81.98 million $ 479,755
Aug 12, 2025 $ 0.811
+6.03%
$ 79.67 million $ 479,097
Aug 11, 2025 $ 0.766
-2.43%
$ 75.4 million $ 455,967
Aug 10, 2025 $ 0.786
-3.98%
$ 77.35 million $ 360,872
Aug 9, 2025 $ 0.822
+4.35%
$ 80.49 million $ 449,881
Aug 8, 2025 $ 0.785
-1.31%
$ 77.65 million $ 192,787
Aug 7, 2025 $ 0.8
+1.28%
$ 78.39 million $ 202,911
Aug 6, 2025 $ 0.789
+4.73%
$ 77.92 million $ 271,713
Aug 5, 2025 $ 0.754
-7.91%
$ 74.31 million $ 268,141
Aug 4, 2025 $ 0.82
+5.81%
$ 80.7 million $ 508,010
Aug 3, 2025 $ 0.774
+9.93%
$ 76.36 million $ 322,261
Aug 2, 2025 $ 0.704
-3.73%
$ 69.4 million $ 391,652
Aug 1, 2025 $ 0.734
-5.02%
$ 72.14 million $ 399,054
Jul 31, 2025 $ 0.773
-2.40%
$ 76.17 million $ 454,957
Jul 30, 2025 $ 0.792
-5.88%
$ 78.05 million $ 368,313
Jul 29, 2025 $ 0.841
+0.19%
$ 82.93 million $ 992,078
Jul 28, 2025 $ 0.84
-5.23%
$ 82.78 million $ 604,382
Jul 27, 2025 $ 0.886
+5.34%
$ 87.35 million $ 665,349
Jul 26, 2025 $ 0.841
-1.19%
$ 82.92 million $ 455,156
Jul 25, 2025 $ 0.851
-0.81%
$ 83.92 million $ 433,648
Jul 24, 2025 $ 0.858
+0.76%
$ 84.6 million $ 616,261
Jul 23, 2025 $ 0.852
-10.75%
$ 83.96 million $ 658,902
Jul 22, 2025 $ 0.954
+1.52%
$ 94.08 million $ 1.38 million
Jul 21, 2025 $ 0.94
+10.24%
$ 92.67 million $ 2.99 million
Jul 20, 2025 $ 0.853
+8.62%
$ 84.07 million $ 1.8 million
Jul 19, 2025 $ 0.785
-0.77%
$ 77.39 million $ 530,264
Jul 18, 2025 $ 0.791
+0.81%
$ 77.99 million $ 865,851
Jul 17, 2025 $ 0.785
-2.19%
$ 77.37 million $ 437,570
Jul 16, 2025 $ 0.802
+2.26%
$ 79.09 million $ 597,100
Jul 15, 2025 $ 0.785
-2.65%
$ 77.34 million $ 956,390
Jul 14, 2025 $ 0.806
+11.33%
$ 79.44 million $ 2.39 million
Jul 13, 2025 $ 0.724
+2.27%
$ 71.36 million $ 391,959
Jul 12, 2025 $ 0.708
-0.58%
$ 69.77 million $ 348,239
Jul 11, 2025 $ 0.712
+0.83%
$ 70.18 million $ 519,542
Jul 10, 2025 $ 0.693
+1.64%
$ 68.19 million $ 337,314
Jul 9, 2025 $ 0.682
+2.16%
$ 67.19 million $ 299,575
Jul 8, 2025 $ 0.667
+1.27%
$ 65.77 million $ 228,886
Jul 7, 2025 $ 0.659
-4.45%
$ 64.94 million $ 338,574
Jul 6, 2025 $ 0.689
+1.00%
$ 67.97 million $ 242,196
Jul 5, 2025 $ 0.683
+1.31%
$ 67.29 million $ 407,729