ArcBlock Historical Data

ABT Page 7
Download
Date Close Price change Market cap Trading volume
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
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