ArcBlock Historical Data

ABT Page 9
Download
Date Close Price change Market cap Trading volume
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
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