Arcblock
ABT
Rank #775
$0.3632
Updated 25 days ago
Market Cap
$35.75M
24h Volume
$415.67K
Avg Volume (6m)
$559.35K
24h High/Low
$0.3905
$0.3443
$0.3443
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
Infrastructure
Artificial Intelligence (AI)
AI Framework
Chains
Ethereum
0xb98d4c97425d990...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.3632 | $0.3905 | $0.3443 | $0.3632 | $415.67K | $35.75M |
| Dec 2, 2025 | $0.3507 | $0.3807 | $0.3431 | $0.3807 | $437.86K | $35.09M |
| Dec 1, 2025 | $0.3828 | $0.3828 | $0.3486 | $0.3514 | $351.47K | $35.17M |
| Nov 30, 2025 | $0.3880 | $0.3917 | $0.3786 | $0.3863 | $227.69K | $38.09M |
| Nov 29, 2025 | $0.3807 | $0.3960 | $0.3783 | $0.3843 | $344.46K | $37.99M |
| Nov 28, 2025 | $0.3801 | $0.4043 | $0.3767 | $0.3822 | $752.62K | $38.12M |
| Nov 27, 2025 | $0.4268 | $0.4378 | $0.3766 | $0.3766 | $2.21M | $39.34M |
| Nov 26, 2025 | $0.3350 | $0.4318 | $0.3173 | $0.4108 | $518.66K | $33.84M |
| Nov 25, 2025 | $0.3409 | $0.3602 | $0.3358 | $0.3358 | $462.03K | $33.97M |
| Nov 24, 2025 | $0.3286 | $0.3560 | $0.3122 | $0.3440 | $722.24K | $32.45M |
| Nov 23, 2025 | $0.3106 | $0.3763 | $0.3106 | $0.3295 | $2.54M | $32.97M |
| Nov 22, 2025 | $0.2699 | $0.4729 | $0.2699 | $0.2957 | $1.37M | $32.05M |
| Nov 21, 2025 | $0.3029 | $0.3169 | $0.2573 | $0.2685 | $475.84K | $28.03M |
| Nov 20, 2025 | $0.3249 | $0.3401 | $0.2919 | $0.3053 | $374.07K | $31.93M |
| Nov 19, 2025 | $0.3608 | $0.3608 | $0.3221 | $0.3315 | $271.67K | $34.59M |
| Nov 18, 2025 | $0.3683 | $0.3826 | $0.3612 | $0.3656 | $370.62K | $36.17M |
| Nov 17, 2025 | $0.4009 | $0.4074 | $0.3552 | $0.3683 | $337.79K | $38.30M |
| Nov 16, 2025 | $0.3988 | $0.4049 | $0.3941 | $0.3994 | $274.76K | $39.20M |
| Nov 15, 2025 | $0.3958 | $0.4095 | $0.3932 | $0.4012 | $477.23K | $39.44M |
| Nov 14, 2025 | $0.4168 | $0.4212 | $0.3533 | $0.3972 | $736.16K | $38.32M |
| Nov 13, 2025 | $0.4341 | $0.4619 | $0.4088 | $0.4088 | $298.89K | $43.64M |
| Nov 12, 2025 | $0.4591 | $0.4691 | $0.4340 | $0.4350 | $256.22K | $44.97M |
| Nov 11, 2025 | $0.4451 | $0.4617 | $0.4441 | $0.4451 | $205.61K | $44.09M |
| Nov 10, 2025 | $0.4520 | $0.4520 | $0.4520 | $0.4520 | $299.73K | $44.56M |
| Nov 9, 2025 | $0.4351 | $0.4351 | $0.4351 | $0.4351 | $294.60K | $42.91M |
| Nov 8, 2025 | $0.4489 | $0.4489 | $0.4489 | $0.4489 | $537.11K | $44.09M |
| Nov 7, 2025 | $0.3986 | $0.3986 | $0.3986 | $0.3986 | $251.10K | $39.29M |
| Nov 6, 2025 | $0.4227 | $0.4227 | $0.4227 | $0.4227 | $339.30K | $42.69M |
| Nov 5, 2025 | $0.4194 | $0.4194 | $0.4194 | $0.4194 | $570.50K | $41.33M |
| Nov 4, 2025 | $0.4658 | $0.4658 | $0.4658 | $0.4658 | $585.54K | $45.67M |
| Nov 3, 2025 | $0.5292 | $0.5292 | $0.5292 | $0.5292 | $208.13K | $52.18M |
| Nov 2, 2025 | $0.5351 | $0.5351 | $0.5351 | $0.5351 | $375.54K | $52.77M |
| Nov 1, 2025 | $0.5304 | $0.5304 | $0.5304 | $0.5304 | $322.12K | $52.29M |
| Oct 31, 2025 | $0.5358 | $0.5358 | $0.5358 | $0.5358 | $442.27K | $52.99M |
| Oct 30, 2025 | $0.6102 | $0.6102 | $0.6102 | $0.6102 | $495.02K | $60.36M |
| Oct 29, 2025 | $0.6170 | $0.6170 | $0.6170 | $0.6170 | $1.40M | $60.80M |
| Oct 28, 2025 | $0.6584 | $0.6584 | $0.6584 | $0.6584 | $1.58M | $64.89M |
| Oct 27, 2025 | $0.5945 | $0.5945 | $0.5945 | $0.5945 | $1.15M | $58.61M |
| Oct 26, 2025 | $0.6440 | $0.6440 | $0.6440 | $0.6440 | $1.37M | $62.72M |
| Oct 25, 2025 | $0.4894 | $0.4894 | $0.4894 | $0.4894 | $253.19K | $48.24M |
| Oct 24, 2025 | $0.4863 | $0.4863 | $0.4863 | $0.4863 | $275.21K | $47.97M |
| Oct 23, 2025 | $0.4838 | $0.4838 | $0.4838 | $0.4838 | $292.63K | $47.69M |
| Oct 22, 2025 | $0.5042 | $0.5042 | $0.5042 | $0.5042 | $389.06K | $49.68M |
| Oct 21, 2025 | $0.5188 | $0.5188 | $0.5188 | $0.5188 | $288.82K | $51.06M |
| Oct 20, 2025 | $0.5118 | $0.5118 | $0.5118 | $0.5118 | $366.81K | $50.30M |
| Oct 19, 2025 | $0.4895 | $0.4895 | $0.4895 | $0.4895 | $300.58K | $48.42M |
| Oct 18, 2025 | $0.4832 | $0.4832 | $0.4832 | $0.4832 | $497.25K | $47.63M |
| Oct 17, 2025 | $0.5024 | $0.5024 | $0.5024 | $0.5024 | $356.56K | $49.60M |
| Oct 16, 2025 | $0.5158 | $0.5158 | $0.5158 | $0.5158 | $438.17K | $50.86M |
| Oct 15, 2025 | $0.5566 | $0.5566 | $0.5566 | $0.5566 | $289.14K | $54.90M |
| Oct 14, 2025 | $0.5723 | $0.5723 | $0.5723 | $0.5723 | $382.35K | $56.41M |
| Oct 13, 2025 | $0.5697 | $0.5697 | $0.5697 | $0.5697 | $344.84K | $56.16M |
| Oct 12, 2025 | $0.5391 | $0.5391 | $0.5391 | $0.5391 | $359.71K | $53.14M |
| Oct 11, 2025 | $0.5489 | $0.5489 | $0.5489 | $0.5489 | $505.24K | $54.58M |
| Oct 10, 2025 | $0.6149 | $0.6149 | $0.6149 | $0.6149 | $457.77K | $60.62M |
| Oct 9, 2025 | $0.6397 | $0.6397 | $0.6397 | $0.6397 | $370.39K | $63.06M |
| Oct 8, 2025 | $0.6449 | $0.6449 | $0.6449 | $0.6449 | $477.68K | $63.55M |
| Oct 7, 2025 | $0.6941 | $0.6941 | $0.6941 | $0.6941 | $490.54K | $68.43M |
| Oct 6, 2025 | $0.6621 | $0.6621 | $0.6621 | $0.6621 | $352.36K | $65.19M |
| Oct 5, 2025 | $0.6583 | $0.6583 | $0.6583 | $0.6583 | $415.64K | $64.93M |
| Oct 4, 2025 | $0.6606 | $0.6606 | $0.6606 | $0.6606 | $607.26K | $65.13M |
| Oct 3, 2025 | $0.6815 | $0.6815 | $0.6815 | $0.6815 | $435.56K | $67.17M |
| Oct 2, 2025 | $0.6800 | $0.6800 | $0.6800 | $0.6800 | $743.81K | $67.02M |
| Oct 1, 2025 | $0.6597 | $0.6597 | $0.6597 | $0.6597 | $998.74K | $65.80M |
| Sep 30, 2025 | $0.5914 | $0.5914 | $0.5914 | $0.5914 | $234.17K | $58.29M |
| Sep 29, 2025 | $0.5988 | $0.5988 | $0.5988 | $0.5988 | $348.46K | $58.91M |
| Sep 28, 2025 | $0.5900 | $0.5900 | $0.5900 | $0.5900 | $257.03K | $58.16M |
| Sep 27, 2025 | $0.6078 | $0.6078 | $0.6078 | $0.6078 | $425.77K | $60.25M |
| Sep 26, 2025 | $0.5591 | $0.5591 | $0.5591 | $0.5591 | $580.45K | $55.10M |
| Sep 25, 2025 | $0.6085 | $0.6085 | $0.6085 | $0.6085 | $394.39K | $60.04M |
| Sep 24, 2025 | $0.6216 | $0.6216 | $0.6216 | $0.6216 | $422.46K | $61.27M |
| Sep 23, 2025 | $0.6254 | $0.6254 | $0.6254 | $0.6254 | $725.79K | $61.65M |
| Sep 22, 2025 | $0.6649 | $0.6649 | $0.6649 | $0.6649 | $371.46K | $65.52M |
| Sep 21, 2025 | $0.6569 | $0.6569 | $0.6569 | $0.6569 | $602.71K | $64.76M |
| Sep 20, 2025 | $0.6579 | $0.6579 | $0.6579 | $0.6579 | $473.72K | $64.84M |
| Sep 19, 2025 | $0.6759 | $0.6759 | $0.6759 | $0.6759 | $466.56K | $66.64M |
| Sep 18, 2025 | $0.6772 | $0.6772 | $0.6772 | $0.6772 | $310.68K | $66.80M |
| Sep 17, 2025 | $0.6777 | $0.6777 | $0.6777 | $0.6777 | $422.05K | $66.75M |
| Sep 16, 2025 | $0.6797 | $0.6797 | $0.6797 | $0.6797 | $433.74K | $67.02M |
| Sep 15, 2025 | $0.6933 | $0.6933 | $0.6933 | $0.6933 | $429.95K | $68.36M |
| Sep 14, 2025 | $0.7270 | $0.7270 | $0.7270 | $0.7270 | $404.35K | $71.43M |
| Sep 13, 2025 | $0.7305 | $0.7305 | $0.7305 | $0.7305 | $616.33K | $72.07M |
| Sep 12, 2025 | $0.6855 | $0.6855 | $0.6855 | $0.6855 | $374.90K | $67.59M |
| Sep 11, 2025 | $0.6772 | $0.6772 | $0.6772 | $0.6772 | $375.17K | $66.72M |
| Sep 10, 2025 | $0.6781 | $0.6781 | $0.6781 | $0.6781 | $293.64K | $66.85M |
| Sep 9, 2025 | $0.6910 | $0.6910 | $0.6910 | $0.6910 | $437.72K | $68.06M |
| Sep 8, 2025 | $0.6746 | $0.6746 | $0.6746 | $0.6746 | $446.94K | $66.49M |
| Sep 7, 2025 | $0.6832 | $0.6832 | $0.6832 | $0.6832 | $391.44K | $67.35M |
| Sep 6, 2025 | $0.7020 | $0.7020 | $0.7020 | $0.7020 | $388.79K | $69.27M |
| Sep 5, 2025 | $0.6699 | $0.6699 | $0.6699 | $0.6699 | $457.32K | $66.20M |
| Sep 4, 2025 | $0.7001 | $0.7001 | $0.7001 | $0.7001 | $294.66K | $68.92M |
| Sep 3, 2025 | $0.6954 | $0.6954 | $0.6954 | $0.6954 | $525.98K | $68.56M |
| Sep 2, 2025 | $0.7045 | $0.7045 | $0.7045 | $0.7045 | $391.16K | $69.33M |
| Sep 1, 2025 | $0.7324 | $0.7324 | $0.7324 | $0.7324 | $333.37K | $72.23M |
| Aug 31, 2025 | $0.7216 | $0.7216 | $0.7216 | $0.7216 | $411.96K | $71.13M |
| Aug 30, 2025 | $0.7175 | $0.7175 | $0.7175 | $0.7175 | $547.94K | $70.81M |
| Aug 29, 2025 | $0.7235 | $0.7235 | $0.7235 | $0.7235 | $387.74K | $71.31M |
| Aug 28, 2025 | $0.7283 | $0.7283 | $0.7283 | $0.7283 | $449.24K | $71.81M |
| Aug 27, 2025 | $0.7457 | $0.7457 | $0.7457 | $0.7457 | $841.57K | $73.79M |
| Aug 26, 2025 | $0.7234 | $0.7234 | $0.7234 | $0.7234 | $387.15K | $71.28M |
| Aug 25, 2025 | $0.7620 | $0.7620 | $0.7620 | $0.7620 | $652.96K | $75.10M |
| Aug 24, 2025 | $0.7723 | $0.7723 | $0.7723 | $0.7723 | $345.04K | $76.15M |
| Aug 23, 2025 | $0.7727 | $0.7727 | $0.7727 | $0.7727 | $480.61K | $76.19M |
| Aug 22, 2025 | $0.7330 | $0.7330 | $0.7330 | $0.7330 | $301.90K | $72.26M |
| Aug 21, 2025 | $0.7593 | $0.7593 | $0.7593 | $0.7593 | $432.50K | $74.90M |
| Aug 20, 2025 | $0.7283 | $0.7283 | $0.7283 | $0.7283 | $626.75K | $71.75M |
| Aug 19, 2025 | $0.7582 | $0.7582 | $0.7582 | $0.7582 | $344.44K | $74.72M |
| Aug 18, 2025 | $0.7873 | $0.7873 | $0.7873 | $0.7873 | $371.29K | $77.61M |
| Aug 17, 2025 | $0.7912 | $0.7912 | $0.7912 | $0.7912 | $357.56K | $78.12M |
| Aug 16, 2025 | $0.7916 | $0.7916 | $0.7916 | $0.7916 | $553.28K | $78.01M |
| Aug 15, 2025 | $0.8184 | $0.8184 | $0.8184 | $0.8184 | $1.39M | $80.65M |
| Aug 14, 2025 | $0.8311 | $0.8311 | $0.8311 | $0.8311 | $616.13K | $81.94M |
| Aug 13, 2025 | $0.8077 | $0.8077 | $0.8077 | $0.8077 | $563.90K | $79.59M |
| Aug 12, 2025 | $0.7644 | $0.7644 | $0.7644 | $0.7644 | $571.30K | $75.36M |
| Aug 11, 2025 | $0.7862 | $0.7862 | $0.7862 | $0.7862 | $497.44K | $77.44M |
| Aug 10, 2025 | $0.8188 | $0.8188 | $0.8188 | $0.8188 | $551.71K | $80.72M |
| Aug 9, 2025 | $0.7859 | $0.7859 | $0.7859 | $0.7859 | $354.63K | $77.48M |
| Aug 8, 2025 | $0.7956 | $0.7956 | $0.7956 | $0.7956 | $360.49K | $78.36M |
| Aug 7, 2025 | $0.7903 | $0.7903 | $0.7903 | $0.7903 | $452.71K | $77.91M |
| Aug 6, 2025 | $0.7526 | $0.7526 | $0.7526 | $0.7526 | $370.22K | $74.20M |
| Aug 5, 2025 | $0.8175 | $0.8175 | $0.8175 | $0.8175 | $577.54K | $80.98M |
| Aug 4, 2025 | $0.7749 | $0.7749 | $0.7749 | $0.7749 | $396.25K | $76.39M |
| Aug 3, 2025 | $0.7030 | $0.7030 | $0.7030 | $0.7030 | $397.61K | $69.05M |
| Aug 2, 2025 | $0.7287 | $0.7287 | $0.7287 | $0.7287 | $488.79K | $71.85M |
| Aug 1, 2025 | $0.7713 | $0.7713 | $0.7713 | $0.7713 | $493.29K | $76.14M |
| Jul 31, 2025 | $0.7913 | $0.7913 | $0.7913 | $0.7913 | $431.34K | $77.99M |
| Jul 30, 2025 | $0.8409 | $0.8409 | $0.8409 | $0.8409 | $1.07M | $82.89M |
| Jul 29, 2025 | $0.8402 | $0.8402 | $0.8402 | $0.8402 | $663.99K | $82.86M |
| Jul 28, 2025 | $0.8857 | $0.8857 | $0.8857 | $0.8857 | $773.87K | $87.32M |
| Jul 27, 2025 | $0.8400 | $0.8400 | $0.8400 | $0.8400 | $526.85K | $82.81M |
| Jul 26, 2025 | $0.8516 | $0.8516 | $0.8516 | $0.8516 | $511.19K | $83.99M |
| Jul 25, 2025 | $0.8580 | $0.8580 | $0.8580 | $0.8580 | $748.38K | $84.59M |
| Jul 24, 2025 | $0.8516 | $0.8516 | $0.8516 | $0.8516 | $813.03K | $83.95M |
| Jul 23, 2025 | $0.9509 | $0.9509 | $0.9509 | $0.9509 | $1.36M | $93.62M |
| Jul 22, 2025 | $0.9403 | $0.9403 | $0.9403 | $0.9403 | $2.71M | $93.03M |
| Jul 21, 2025 | $0.8460 | $0.8460 | $0.8460 | $0.8460 | $1.84M | $83.56M |
| Jul 20, 2025 | $0.7852 | $0.7852 | $0.7852 | $0.7852 | $662.15K | $77.38M |
| Jul 19, 2025 | $0.7909 | $0.7909 | $0.7909 | $0.7909 | $938.43K | $77.97M |
| Jul 18, 2025 | $0.7852 | $0.7852 | $0.7852 | $0.7852 | $563.63K | $77.34M |
| Jul 17, 2025 | $0.8028 | $0.8028 | $0.8028 | $0.8028 | $727.51K | $79.20M |
| Jul 16, 2025 | $0.7849 | $0.7849 | $0.7849 | $0.7849 | $1.10M | $77.38M |
| Jul 15, 2025 | $0.8091 | $0.8091 | $0.8091 | $0.8091 | $2.44M | $79.73M |
| Jul 14, 2025 | $0.7238 | $0.7238 | $0.7238 | $0.7238 | $456.40K | $71.37M |
| Jul 13, 2025 | $0.7111 | $0.7111 | $0.7111 | $0.7111 | $311.58K | $70.11M |
| Jul 12, 2025 | $0.7126 | $0.7126 | $0.7126 | $0.7126 | $602.40K | $70.25M |
| Jul 11, 2025 | $0.7078 | $0.7078 | $0.7078 | $0.7078 | $520.72K | $69.42M |
| Jul 10, 2025 | $0.6827 | $0.6827 | $0.6827 | $0.6827 | $307.94K | $67.31M |
| Jul 9, 2025 | $0.6663 | $0.6663 | $0.6663 | $0.6663 | $346.26K | $65.68M |
| Jul 8, 2025 | $0.6575 | $0.6575 | $0.6575 | $0.6575 | $445.44K | $64.81M |
| Jul 7, 2025 | $0.6897 | $0.6897 | $0.6897 | $0.6897 | $356.53K | $67.92M |
| Jul 6, 2025 | $0.6822 | $0.6822 | $0.6822 | $0.6822 | $532.67K | $67.25M |
| Jul 5, 2025 | $0.6739 | $0.6739 | $0.6739 | $0.6739 | $358.15K | $66.43M |
| Jul 4, 2025 | $0.6945 | $0.6945 | $0.6945 | $0.6945 | $354.06K | $68.47M |
| Jul 3, 2025 | $0.6989 | $0.6989 | $0.6989 | $0.6989 | $539.34K | $68.89M |
| Jul 2, 2025 | $0.6473 | $0.6473 | $0.6473 | $0.6473 | $539.19K | $63.84M |
| Jul 1, 2025 | $0.6909 | $0.6909 | $0.6909 | $0.6909 | $402.14K | $68.14M |
| Jun 30, 2025 | $0.7043 | $0.7043 | $0.7043 | $0.7043 | $635.99K | $69.36M |
| Jun 29, 2025 | $0.7085 | $0.7085 | $0.7085 | $0.7085 | $386.57K | $69.58M |
| Jun 28, 2025 | $0.6964 | $0.6964 | $0.6964 | $0.6964 | $408.33K | $68.64M |