ArcBlock Historical Data

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