ArcBlock Historical Data

ABT
Download
Date Close Price change Market cap Trading volume
Today $ 0.202
+0.00%
$ 19.96 million $ 93,044
Yesterday $ 0.202
-2.74%
$ 19.92 million $ 102,564
Jun 9, 2026 $ 0.208
-2.59%
$ 20.48 million $ 41,136
Jun 8, 2026 $ 0.213
-3.62%
$ 21.02 million $ 100,937
Jun 7, 2026 $ 0.221
+2.49%
$ 21.81 million $ 194,313
Jun 6, 2026 $ 0.216
+7.57%
$ 21.28 million $ 564,647
Jun 5, 2026 $ 0.201
-1.53%
$ 19.78 million $ 201,426
Jun 4, 2026 $ 0.204
-6.95%
$ 20.09 million $ 146,806
Jun 3, 2026 $ 0.219
+4.68%
$ 21.59 million $ 107,045
Jun 2, 2026 $ 0.209
-9.73%
$ 20.63 million $ 212,126
Jun 1, 2026 $ 0.232
+2.91%
$ 22.85 million $ 180,094
May 31, 2026 $ 0.225
-1.14%
$ 22.2 million $ 36,566
May 30, 2026 $ 0.228
+0.05%
$ 22.47 million $ 57,722
May 29, 2026 $ 0.228
+0.83%
$ 22.46 million $ 50,869
May 28, 2026 $ 0.226
-4.10%
$ 22.25 million $ 119,593
May 27, 2026 $ 0.235
-2.12%
$ 23.16 million $ 47,629
May 26, 2026 $ 0.241
-4.01%
$ 23.77 million $ 106,850
May 25, 2026 $ 0.251
-1.20%
$ 24.71 million $ 51,372
May 24, 2026 $ 0.254
+1.56%
$ 24.83 million $ 195,692
May 23, 2026 $ 0.25
-0.44%
$ 24.62 million $ 113,750
May 22, 2026 $ 0.251
-2.14%
$ 24.69 million $ 169,491
May 21, 2026 $ 0.256
-9.58%
$ 25.27 million $ 132,609
May 20, 2026 $ 0.284
+16.36%
$ 27.95 million $ 203,339
May 19, 2026 $ 0.244
-0.99%
$ 24.02 million $ 76,420
May 18, 2026 $ 0.246
-1.90%
$ 24.26 million $ 52,501
May 17, 2026 $ 0.251
-1.01%
$ 24.73 million $ 70,712
May 16, 2026 $ 0.253
-5.56%
$ 24.98 million $ 101,146
May 15, 2026 $ 0.268
-3.28%
$ 26.46 million $ 149,288
May 14, 2026 $ 0.277
+0.84%
$ 27.35 million $ 169,972
May 13, 2026 $ 0.275
-6.70%
$ 27.13 million $ 175,230
May 12, 2026 $ 0.295
-0.51%
$ 29.07 million $ 96,663
May 11, 2026 $ 0.296
-1.99%
$ 29.22 million $ 160,797
May 10, 2026 $ 0.302
-0.68%
$ 29.82 million $ 175,215
May 9, 2026 $ 0.305
+1.87%
$ 30.02 million $ 98,998
May 8, 2026 $ 0.299
+0.67%
$ 29.47 million $ 146,560
May 7, 2026 $ 0.297
-3.27%
$ 29.27 million $ 166,190
May 6, 2026 $ 0.307
+1.64%
$ 30.26 million $ 184,963
May 5, 2026 $ 0.302
+0.23%
$ 29.77 million $ 262,903
May 4, 2026 $ 0.301
-0.14%
$ 29.7 million $ 190,228
May 3, 2026 $ 0.302
-2.42%
$ 29.75 million $ 107,689
May 2, 2026 $ 0.309
-3.10%
$ 30.48 million $ 207,483
May 1, 2026 $ 0.319
+0.99%
$ 31.46 million $ 371,472
Apr 30, 2026 $ 0.316
+4.73%
$ 31.15 million $ 502,844
Apr 29, 2026 $ 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
Download