ArcBlock Historical Data

ABT Page 8
Download
Date Close Price change Market cap Trading volume
May 15, 2025 $ 0.959
-9.06%
$ 94.51 million $ 742,279
May 14, 2025 $ 1.05
-5.55%
$ 103.93 million $ 1.01 million
May 13, 2025 $ 1.12
+4.24%
$ 110.04 million $ 1.47 million
May 12, 2025 $ 1.07
-3.83%
$ 105.56 million $ 1.85 million
May 11, 2025 $ 1.11
+0.57%
$ 109.76 million $ 2.15 million
May 10, 2025 $ 1.11
+8.04%
$ 109.12 million $ 2.07 million
May 9, 2025 $ 1.02
-2.28%
$ 100.99 million $ 831,638
May 8, 2025 $ 1.05
+6.40%
$ 103.35 million $ 2.35 million
May 7, 2025 $ 0.985
-3.91%
$ 97.13 million $ 1.8 million
May 6, 2025 $ 1.03
-4.93%
$ 101.09 million $ 2.51 million
May 5, 2025 $ 1.08
+1.56%
$ 106.33 million $ 5.37 million
May 4, 2025 $ 1.06
+20.69%
$ 104.69 million $ 7.07 million
May 3, 2025 $ 0.861
+2.77%
$ 84.9 million $ 287,790
May 2, 2025 $ 0.838
-1.48%
$ 82.62 million $ 186,712
May 1, 2025 $ 0.851
+4.29%
$ 158.22 million $ 545,995
Apr 30, 2025 $ 0.816
-4.77%
$ 151.71 million $ 470,851
Apr 29, 2025 $ 0.82
-6.97%
$ 152.5 million $ 61,171
Apr 28, 2025 $ 0.881
-0.74%
$ 163.93 million $ 214,610
Apr 27, 2025 $ 0.888
-2.27%
$ 165.14 million $ 225,498
Apr 26, 2025 $ 0.909
-2.88%
$ 168.98 million $ 253,103
Apr 25, 2025 $ 0.936
+3.18%
$ 174.02 million $ 353,672
Apr 24, 2025 $ 0.909
+6.01%
$ 169.01 million $ 700,487
Apr 23, 2025 $ 0.857
-3.40%
$ 159.42 million $ 893,524
Apr 22, 2025 $ 0.887
+36.59%
$ 164.94 million $ 3.27 million
Apr 21, 2025 $ 0.649
+0.77%
$ 120.76 million $ 196,887
Apr 20, 2025 $ 0.644
+4.25%
$ 119.76 million $ 262,152
Apr 19, 2025 $ 0.618
+2.02%
$ 114.88 million $ 206,257
Apr 18, 2025 $ 0.605
-0.69%
$ 112.61 million $ 218,404
Apr 17, 2025 $ 0.61
+0.79%
$ 113.39 million $ 211,983
Apr 16, 2025 $ 0.605
-2.93%
$ 112.49 million $ 186,149
Apr 15, 2025 $ 0.623
+6.99%
$ 115.86 million $ 351,277
Apr 14, 2025 $ 0.581
-2.54%
$ 108.15 million $ 199,079
Apr 13, 2025 $ 0.596
-4.05%
$ 110.94 million $ 258,879
Apr 12, 2025 $ 0.621
+6.54%
$ 115.6 million $ 292,983
Apr 11, 2025 $ 0.582
+4.82%
$ 108.21 million $ 195,562
Apr 10, 2025 $ 0.555
-6.48%
$ 103.3 million $ 310,240
Apr 9, 2025 $ 0.594
+17.11%
$ 110.46 million $ 647,482
Apr 8, 2025 $ 0.507
+4.07%
$ 94.27 million $ 827,454
Apr 7, 2025 $ 0.487
+5.72%
$ 90.59 million $ 1.32 million
Apr 6, 2025 $ 0.461
-18.20%
$ 85.67 million $ 720,447
Apr 5, 2025 $ 0.563
-6.39%
$ 104.73 million $ 276,205
Apr 4, 2025 $ 0.602
-5.64%
$ 111.98 million $ 455,486
Apr 3, 2025 $ 0.638
-1.03%
$ 118.61 million $ 165,267
Apr 2, 2025 $ 0.644
-6.66%
$ 119.85 million $ 352,778
Apr 1, 2025 $ 0.69
+1.72%
$ 128.4 million $ 1.4 million
Mar 31, 2025 $ 0.679
+6.11%
$ 126.23 million $ 639,672
Mar 30, 2025 $ 0.64
-4.29%
$ 118.97 million $ 342,206
Mar 29, 2025 $ 0.668
-4.56%
$ 124.3 million $ 246,287
Mar 28, 2025 $ 0.7
-6.28%
$ 130.24 million $ 287,928
Mar 27, 2025 $ 0.747
-0.67%
$ 138.96 million $ 148,328