ArcBlock Historical Data

ABT Page 10
Download
Date Close Price change Market cap Trading volume
Jul 21, 3 AM $ 0.191
+0.30%
$ 18.88 million $ 36,454
Jul 21, 2 AM $ 0.191
+0.82%
$ 18.82 million $ 37,263
Jul 21, 1 AM $ 0.189
-0.47%
$ 18.67 million $ 39,169
Jul 21, 12 AM $ 0.19
+0.93%
$ 18.75 million $ 34,846
Jul 20, 11 PM $ 0.188
-0.76%
$ 18.58 million $ 29,945
Jul 20, 10 PM $ 0.19
-0.34%
$ 18.72 million $ 32,955
Jul 20, 9 PM $ 0.191
+1.20%
$ 18.79 million $ 32,922
Jul 20, 8 PM $ 0.188
-1.03%
$ 18.56 million $ 31,978
Jul 20, 7 PM $ 0.19
+0.32%
$ 18.76 million $ 29,630
Jul 20, 6 PM $ 0.19
+0.20%
$ 18.7 million $ 29,671
Jul 20, 5 PM $ 0.189
+0.65%
$ 18.66 million $ 29,862
Jul 20, 4 PM $ 0.188
-1.05%
$ 18.54 million $ 28,670
Jul 20, 3 PM $ 0.19
+0.36%
$ 18.74 million $ 25,310
Jul 20, 2 PM $ 0.189
-0.37%
$ 18.67 million $ 20,218
Jul 20, 1 PM $ 0.19
-0.32%
$ 18.74 million $ 19,543
Jul 20, 12 PM $ 0.191
-1.36%
$ 18.8 million $ 22,472
Jul 20, 11 AM $ 0.193
+0.40%
$ 19.06 million $ 22,898
Jul 20, 10 AM $ 0.193
+0.97%
$ 18.98 million $ 22,636
Jul 20, 9 AM $ 0.191
+1.08%
$ 18.8 million $ 19,566
Jul 20, 8 AM $ 0.189
-1.00%
$ 18.6 million $ 15,050
Jul 20, 7 AM $ 0.191
+0.22%
$ 18.79 million $ 17,262
Jul 20, 6 AM $ 0.19
-0.83%
$ 18.75 million $ 18,387
Jul 20, 5 AM $ 0.192
+0.44%
$ 18.91 million $ 18,580
Jul 20, 4 AM $ 0.191
+0.56%
$ 18.82 million $ 17,442
Jul 20, 3 AM $ 0.19
+0.00%
$ 18.72 million $ 15,769
Jul 20, 2 AM $ 0.19
-0.97%
$ 18.72 million $ 20,990
Jul 20, 1 AM $ 0.192
+0.32%
$ 18.9 million $ 17,694
Jul 20, 12 AM $ 0.191
+0.68%
$ 18.84 million $ 19,997
Jul 19, 11 PM $ 0.19
-0.42%
$ 18.71 million $ 19,940
Jul 19, 10 PM $ 0.191
+0.93%
$ 18.79 million $ 20,558
Jul 19, 9 PM $ 0.189
-0.27%
$ 18.62 million $ 20,434
Jul 19, 8 PM $ 0.189
-0.43%
$ 18.67 million $ 20,778
Jul 19, 7 PM $ 0.19
+0.29%
$ 18.75 million $ 22,651
Jul 19, 6 PM $ 0.19
-0.18%
$ 18.7 million $ 22,959
Jul 19, 5 PM $ 0.19
+0.30%
$ 18.73 million $ 23,292
Jul 19, 4 PM $ 0.189
+0.04%
$ 18.67 million $ 22,693
Jul 19, 3 PM $ 0.189
-0.90%
$ 18.67 million $ 22,432
Jul 19, 2 PM $ 0.191
+0.29%
$ 18.83 million $ 24,675
Jul 19, 1 PM $ 0.191
+0.64%
$ 18.78 million $ 23,416
Jul 19, 12 PM $ 0.189
-1.43%
$ 18.66 million $ 23,241
Jul 19, 11 AM $ 0.192
+1.03%
$ 18.93 million $ 24,392
Jul 19, 10 AM $ 0.19
-0.25%
$ 18.74 million $ 24,322
Jul 19, 9 AM $ 0.191
-0.59%
$ 18.79 million $ 23,750
Jul 19, 8 AM $ 0.192
+0.55%
$ 18.9 million $ 23,701
Jul 19, 7 AM $ 0.191
-0.33%
$ 18.8 million $ 22,572
Jul 19, 6 AM $ 0.191
+0.69%
$ 18.86 million $ 20,978
Jul 19, 5 AM $ 0.19
+0.33%
$ 18.73 million $ 21,747
Jul 19, 4 AM $ 0.189
+0.00%
$ 18.67 million $ 20,100
Jul 19, 3 AM $ 0.189
-1.10%
$ 18.67 million $ 18,974
Jul 19, 2 AM $ 0.191
-0.34%
$ 18.87 million $ 13,661