ArcBlock Historical Data

ABT
Download
Date Close Price change Market cap Trading volume
Today $ 0.308
-0.01%
$ 30.34 million $ 297,588
Yesterday $ 0.302
-3.85%
$ 29.75 million $ 266,417
Apr 28, 2026 $ 0.314
-2.36%
$ 30.94 million $ 70,148
Apr 27, 2026 $ 0.321
-4.40%
$ 31.68 million $ 192,500
Apr 26, 2026 $ 0.336
+8.54%
$ 33.14 million $ 698,541
Apr 25, 2026 $ 0.31
+0.06%
$ 30.5 million $ 101,616
Apr 24, 2026 $ 0.31
-4.42%
$ 30.52 million $ 270,054
Apr 23, 2026 $ 0.324
-14.61%
$ 31.93 million $ 748,165
Apr 22, 2026 $ 0.379
+5.55%
$ 37.49 million $ 2.1 million
Apr 21, 2026 $ 0.359
+16.82%
$ 35.56 million $ 1.6 million
Apr 20, 2026 $ 0.308
+0.01%
$ 30.33 million $ 213,953
Apr 19, 2026 $ 0.308
+4.12%
$ 30.32 million $ 206,194
Apr 18, 2026 $ 0.295
-3.80%
$ 29.12 million $ 198,218
Apr 17, 2026 $ 0.307
+4.82%
$ 30.27 million $ 402,121
Apr 16, 2026 $ 0.293
-5.56%
$ 28.83 million $ 387,737
Apr 15, 2026 $ 0.31
-4.07%
$ 30.58 million $ 188,882
Apr 14, 2026 $ 0.323
-5.24%
$ 31.88 million $ 205,532
Apr 13, 2026 $ 0.341
-3.78%
$ 33.65 million $ 236,353
Apr 12, 2026 $ 0.355
-1.20%
$ 34.96 million $ 205,903
Apr 11, 2026 $ 0.359
+11.54%
$ 35.53 million $ 674,581
Apr 10, 2026 $ 0.322
-5.29%
$ 31.73 million $ 292,766
Apr 9, 2026 $ 0.34
+2.37%
$ 33.5 million $ 249,288
Apr 8, 2026 $ 0.332
-12.46%
$ 32.72 million $ 518,534
Apr 7, 2026 $ 0.379
+4.48%
$ 37.38 million $ 886,036
Apr 6, 2026 $ 0.363
+4.21%
$ 35.78 million $ 1.73 million
Apr 5, 2026 $ 0.348
+3.75%
$ 34.33 million $ 1.61 million
Apr 4, 2026 $ 0.336
+9.37%
$ 33.09 million $ 4.48 million
Apr 3, 2026 $ 0.307
+34.00%
$ 30.26 million $ 1.71 million
Apr 2, 2026 $ 0.229
-13.54%
$ 22.58 million $ 640,617
Apr 1, 2026 $ 0.265
-22.19%
$ 26.11 million $ 1.48 million
Mar 31, 2026 $ 0.341
+35.33%
$ 33.61 million $ 3.14 million
Mar 30, 2026 $ 0.252
+33.84%
$ 24.84 million $ 1.35 million
Mar 29, 2026 $ 0.188
-5.71%
$ 18.56 million $ 94,109
Mar 28, 2026 $ 0.2
-1.84%
$ 19.68 million $ 93,612
Mar 27, 2026 $ 0.203
-10.12%
$ 20.05 million $ 505,644
Mar 26, 2026 $ 0.226
+23.80%
$ 22.3 million $ 1.08 million
Mar 25, 2026 $ 0.183
+7.96%
$ 18.02 million $ 253,252
Mar 24, 2026 $ 0.169
+1.57%
$ 16.69 million $ 37,685
Mar 23, 2026 $ 0.167
-1.30%
$ 16.43 million $ 35,587
Mar 22, 2026 $ 0.169
-5.97%
$ 16.64 million $ 93,067
Mar 21, 2026 $ 0.18
+8.39%
$ 17.68 million $ 108,543
Mar 20, 2026 $ 0.166
-1.57%
$ 16.35 million $ 35,419
Mar 19, 2026 $ 0.168
-1.51%
$ 16.59 million $ 30,828
Mar 18, 2026 $ 0.171
-4.50%
$ 16.85 million $ 75,495
Mar 17, 2026 $ 0.179
+3,261.92%
$ 17.64 million $ 62,413
Mar 16, 2026 $ 0.00532
-5.70%
$ 524,749 $ 1,507
Mar 15, 2026 $ 0.00564
-3.28%
$ 556,455 $ 379
Mar 14, 2026 $ 0.00584
+7.91%
$ 575,352 $ 657
Mar 13, 2026 $ 0.00541
-2.74%
$ 533,176 $ 723
Mar 12, 2026 $ 0.00556
-6.87%
$ 548,189 $ 605
Download