ArcBlock Historical Data

ABT Page 8
Download
Date Close Price change Market cap Trading volume
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
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