Market Cap $3.96T
0.53%
Volume 24h $172.70B
BTC % 55.34%
-0.07%
ETH % 11.81%
0.5%
Coins
33.583
+3
Exchanges
885
Last update
2 Minutes ago
Arcblock (ABT) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Nov-01 2025 | $0.535526 | $0.517429 | $0.560474 | $0.526273 | $439,105 | $52,778,417 |
| Oct-31 2025 | $0.52591 | $0.52591 | $0.543241 | $0.538845 | $254,821 | $51,830,706 |
| Oct-30 2025 | $0.542956 | $0.539209 | $0.606539 | $0.605986 | $505,022 | $53,510,744 |
| Oct-29 2025 | $0.615251 | $0.597684 | $0.640608 | $0.62617 | $524,329 | $60,635,680 |
| Oct-28 2025 | $0.616978 | $0.616978 | $0.734797 | $0.661581 | $1,601,287 | $60,805,894 |
| Oct-27 2025 | $0.669346 | $0.593398 | $0.728265 | $0.597063 | $2,025,575 | $65,966,945 |
| Oct-26 2025 | $0.592316 | $0.556153 | $0.629002 | $0.614622 | $1,122,135 | $58,375,334 |
| Oct-25 2025 | $0.617769 | $0.487192 | $0.699327 | $0.491961 | $1,281,958 | $60,883,827 |
| Oct-24 2025 | $0.487738 | $0.480852 | $0.496385 | $0.48767 | $257,135 | $48,068,722 |
| Oct-23 2025 | $0.485095 | $0.479761 | $0.487965 | $0.479761 | $242,167 | $47,808,232 |
| Oct-22 2025 | $0.481141 | $0.479201 | $0.502935 | $0.502935 | $257,848 | $47,418,540 |
| Oct-21 2025 | $0.505427 | $0.501687 | $0.519342 | $0.518989 | $346,690 | $49,812,009 |
| Oct-20 2025 | $0.518974 | $0.511949 | $0.518974 | $0.511949 | $257,077 | $51,147,145 |
| Oct-19 2025 | $0.51094 | $0.480199 | $0.513445 | $0.48897 | $335,519 | $50,355,433 |
| Oct-18 2025 | $0.488255 | $0.481325 | $0.49152 | $0.485582 | $264,426 | $48,119,670 |