ArcBlock Historical Data

ABT Page 9
Download
Date Close Price change Market cap Trading volume
Mar 26, 2025 $ 0.752
-1.22%
$ 139.89 million $ 279,343
Mar 25, 2025 $ 0.761
-2.33%
$ 141.61 million $ 201,146
Mar 24, 2025 $ 0.78
+6.60%
$ 144.99 million $ 329,461
Mar 23, 2025 $ 0.731
-0.73%
$ 136.02 million $ 102,657
Mar 22, 2025 $ 0.736
+2.12%
$ 136.98 million $ 130,782
Mar 21, 2025 $ 0.721
-5.46%
$ 134.13 million $ 551,553
Mar 20, 2025 $ 0.763
-1.68%
$ 141.87 million $ 128,848
Mar 19, 2025 $ 0.776
+3.22%
$ 144.26 million $ 243,840
Mar 18, 2025 $ 0.751
-7.03%
$ 139.7 million $ 261,053
Mar 17, 2025 $ 0.808
+1.26%
$ 150.23 million $ 246,247
Mar 16, 2025 $ 0.798
-4.08%
$ 148.35 million $ 186,846
Mar 15, 2025 $ 0.832
+2.15%
$ 154.67 million $ 387,203
Mar 14, 2025 $ 0.854
+14.27%
$ 158.91 million $ 298,835
Mar 13, 2025 $ 0.748
-5.23%
$ 139.06 million $ 318,877
Mar 12, 2025 $ 0.789
+2.02%
$ 146.72 million $ 545,555
Mar 11, 2025 $ 0.773
+4.82%
$ 143.82 million $ 343,905
Mar 10, 2025 $ 0.738
-4.01%
$ 137.31 million $ 328,631
Mar 9, 2025 $ 0.769
-7.21%
$ 143.03 million $ 661,125
Mar 8, 2025 $ 0.829
-2.67%
$ 154.1 million $ 217,985
Mar 7, 2025 $ 0.851
-6.23%
$ 158.35 million $ 1.27 million
Mar 6, 2025 $ 0.907
+16.89%
$ 168.64 million $ 2.35 million
Mar 5, 2025 $ 0.775
+2.48%
$ 144.2 million $ 282,427
Mar 4, 2025 $ 0.756
-2.82%
$ 140.57 million $ 482,589
Mar 3, 2025 $ 0.778
-10.34%
$ 144.62 million $ 1.29 million
Mar 2, 2025 $ 0.865
+16.93%
$ 160.86 million $ 3.91 million
Mar 1, 2025 $ 0.739
-3.52%
$ 137.4 million $ 240,215
Feb 28, 2025 $ 0.766
-2.69%
$ 142.44 million $ 331,473
Feb 27, 2025 $ 0.787
-0.01%
$ 146.37 million $ 392,506
Feb 26, 2025 $ 0.787
-3.47%
$ 146.38 million $ 328,745
Feb 25, 2025 $ 0.815
-1.66%
$ 151.64 million $ 669,821
Feb 24, 2025 $ 0.829
-9.02%
$ 154.2 million $ 388,593
Feb 23, 2025 $ 0.911
-2.09%
$ 169.49 million $ 199,367
Feb 22, 2025 $ 0.931
+3.67%
$ 173.1 million $ 212,141
Feb 21, 2025 $ 0.898
-3.98%
$ 167.04 million $ 508,974
Feb 20, 2025 $ 0.935
-0.77%
$ 173.96 million $ 397,727
Feb 19, 2025 $ 0.942
+3.49%
$ 175.23 million $ 286,448
Feb 18, 2025 $ 0.91
-3.26%
$ 169.24 million $ 452,552
Feb 17, 2025 $ 0.941
-8.03%
$ 174.96 million $ 726,788
Feb 16, 2025 $ 1.02
+12.82%
$ 190.24 million $ 2.12 million
Feb 15, 2025 $ 0.907
-1.22%
$ 168.62 million $ 204,529
Feb 14, 2025 $ 0.918
+0.66%
$ 170.71 million $ 354,595
Feb 13, 2025 $ 0.912
-1.34%
$ 169.58 million $ 344,550
Feb 12, 2025 $ 0.924
+0.93%
$ 171.87 million $ 504,163
Feb 11, 2025 $ 0.916
-1.49%
$ 170.28 million $ 728,960
Feb 10, 2025 $ 0.93
-3.51%
$ 173.03 million $ 634,348
Feb 9, 2025 $ 0.964
-4.66%
$ 179.29 million $ 400,947
Feb 8, 2025 $ 1.01
+2.10%
$ 188.05 million $ 255,222
Feb 7, 2025 $ 0.991
+1.52%
$ 184.26 million $ 330,464
Feb 6, 2025 $ 0.976
-8.14%
$ 181.51 million $ 416,426
Feb 5, 2025 $ 1.06
-2.71%
$ 197.61 million $ 321,862