ArcBlock Historical Data

ABT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 4, 2025 $ 0.674
-2.29%
$ 66.45 million $ 256,378
Jul 3, 2025 $ 0.69
-1.22%
$ 68 million $ 264,525
Jul 2, 2025 $ 0.698
+7.90%
$ 68.84 million $ 419,290
Jul 1, 2025 $ 0.647
-6.34%
$ 63.8 million $ 443,840
Jun 30, 2025 $ 0.691
-1.79%
$ 68.12 million $ 320,517
Jun 29, 2025 $ 0.704
-3.52%
$ 69.36 million $ 504,251
Jun 28, 2025 $ 0.729
+4.79%
$ 71.89 million $ 280,040
Jun 27, 2025 $ 0.696
+2.53%
$ 68.6 million $ 289,392
Jun 26, 2025 $ 0.679
-1.22%
$ 66.91 million $ 233,246
Jun 25, 2025 $ 0.687
-3.01%
$ 67.74 million $ 255,936
Jun 24, 2025 $ 0.708
-3.03%
$ 69.84 million $ 274,630
Jun 23, 2025 $ 0.73
+7.90%
$ 72.01 million $ 416,090
Jun 22, 2025 $ 0.677
-3.65%
$ 66.74 million $ 439,613
Jun 21, 2025 $ 0.703
-5.45%
$ 69.27 million $ 344,446
Jun 20, 2025 $ 0.743
+4.72%
$ 73.27 million $ 548,955
Jun 19, 2025 $ 0.71
+1.34%
$ 69.96 million $ 288,538
Jun 18, 2025 $ 0.7
-1.68%
$ 69.03 million $ 388,947
Jun 17, 2025 $ 0.712
-4.18%
$ 70.22 million $ 502,102
Jun 16, 2025 $ 0.743
-6.96%
$ 73.28 million $ 562,331
Jun 15, 2025 $ 0.799
+9.07%
$ 78.76 million $ 674,099
Jun 14, 2025 $ 0.733
-3.61%
$ 72.21 million $ 504,078
Jun 13, 2025 $ 0.76
+2.05%
$ 74.89 million $ 1.46 million
Jun 12, 2025 $ 0.744
-4.33%
$ 73.39 million $ 490,825
Jun 11, 2025 $ 0.778
-9.51%
$ 76.72 million $ 584,825
Jun 10, 2025 $ 0.86
+3.81%
$ 84.78 million $ 489,514
Jun 9, 2025 $ 0.828
+3.78%
$ 81.67 million $ 442,616
Jun 8, 2025 $ 0.798
-0.56%
$ 78.7 million $ 328,544
Jun 7, 2025 $ 0.803
-0.26%
$ 79.15 million $ 269,527
Jun 6, 2025 $ 0.805
+1.62%
$ 79.35 million $ 299,915
Jun 5, 2025 $ 0.792
-5.78%
$ 78.09 million $ 451,256
Jun 4, 2025 $ 0.84
+1.50%
$ 82.78 million $ 313,504
Jun 3, 2025 $ 0.827
-5.11%
$ 81.56 million $ 637,449
Jun 2, 2025 $ 0.872
+1.89%
$ 85.95 million $ 264,245
Jun 1, 2025 $ 0.856
-2.28%
$ 84.35 million $ 348,654
May 31, 2025 $ 0.876
-3.45%
$ 86.32 million $ 606,459
May 30, 2025 $ 0.907
-5.55%
$ 89.41 million $ 1.03 million
May 29, 2025 $ 0.96
+4.26%
$ 94.66 million $ 2.3 million
May 28, 2025 $ 0.921
-2.46%
$ 90.79 million $ 422,073
May 27, 2025 $ 0.944
-2.20%
$ 93.1 million $ 423,012
May 26, 2025 $ 0.965
+0.20%
$ 95.15 million $ 305,348
May 25, 2025 $ 0.963
+0.78%
$ 94.96 million $ 342,067
May 24, 2025 $ 0.956
-0.29%
$ 94.23 million $ 360,821
May 23, 2025 $ 0.959
-11.39%
$ 94.55 million $ 878,005
May 22, 2025 $ 1.08
+6.32%
$ 106.7 million $ 1.49 million
May 21, 2025 $ 1.02
+8.77%
$ 100.36 million $ 867,325
May 20, 2025 $ 0.936
-2.61%
$ 92.26 million $ 374,748
May 19, 2025 $ 0.961
+0.89%
$ 94.74 million $ 441,004
May 18, 2025 $ 0.953
+5.41%
$ 93.91 million $ 247,626
May 17, 2025 $ 0.903
-8.44%
$ 89.05 million $ 278,447
May 16, 2025 $ 0.973
+1.46%
$ 95.89 million $ 760,453