Market Cap $3.17T
1.76%
Volume 24h $205.31B
BTC % 54.51%
0.14%
ETH % 10.81%
0.55%
Coins
33.689
+1
Exchanges
885
Last update
30 Seconds 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-22 2025 | $0.309734 | $0.269665 | $0.484084 | $0.269665 | $3,002,091 | $30,525,713 |
| Nov-21 2025 | $0.268645 | $0.254284 | $0.308183 | $0.302723 | $544,233 | $26,476,188 |
| Nov-20 2025 | $0.306788 | $0.293451 | $0.338312 | $0.331955 | $352,501 | $30,235,295 |
| Nov-19 2025 | $0.325364 | $0.320876 | $0.359966 | $0.358899 | $377,581 | $32,066,085 |
| Nov-18 2025 | $0.362771 | $0.360829 | $0.381168 | $0.367837 | $234,047 | $35,752,652 |
| Nov-17 2025 | $0.36832 | $0.355792 | $0.408859 | $0.404268 | $444,672 | $36,299,610 |
| Nov-16 2025 | $0.4009 | $0.393345 | $0.40572 | $0.400446 | $286,073 | $39,510,454 |
| Nov-15 2025 | $0.39993 | $0.391854 | $0.411527 | $0.394139 | $328,213 | $39,414,847 |
| Nov-14 2025 | $0.394193 | $0.357401 | $0.419435 | $0.415552 | $854,860 | $38,849,488 |
| Nov-13 2025 | $0.408659 | $0.405647 | $0.457991 | $0.433687 | $452,882 | $40,275,153 |
| Nov-12 2025 | $0.434396 | $0.432769 | $0.471088 | $0.459341 | $273,154 | $42,811,610 |
| Nov-11 2025 | $0.460782 | $0.445291 | $0.461696 | $0.459072 | $233,801 | $45,412,057 |
| Nov-10 2025 | $0.459419 | $0.451414 | $0.49455 | $0.456561 | $375,056 | $45,277,794 |
| Nov-09 2025 | $0.45422 | $0.423729 | $0.454384 | $0.437561 | $310,778 | $44,765,398 |
| Nov-08 2025 | $0.432374 | $0.430705 | $0.455389 | $0.446656 | $299,250 | $42,612,368 |