ArcBlock Historical Data

ABT Page 10
Download
Date Close Price change Market cap Trading volume
Apr 11, 3 PM $ 0.362
-0.56%
$ 35.64 million $ 460,941
Apr 11, 2 PM $ 0.364
-1.41%
$ 35.84 million $ 445,289
Apr 11, 1 PM $ 0.37
+4.16%
$ 36.49 million $ 424,417
Apr 11, 12 PM $ 0.355
+2.81%
$ 35.03 million $ 322,948
Apr 11, 11 AM $ 0.346
-1.94%
$ 34.07 million $ 326,489
Apr 11, 10 AM $ 0.353
+3.44%
$ 34.78 million $ 311,012
Apr 11, 9 AM $ 0.341
-0.16%
$ 33.63 million $ 331,469
Apr 11, 8 AM $ 0.342
-1.04%
$ 33.68 million $ 337,308
Apr 11, 7 AM $ 0.345
+2.26%
$ 34.04 million $ 312,699
Apr 11, 6 AM $ 0.338
-0.84%
$ 33.28 million $ 327,282
Apr 11, 5 AM $ 0.34
-0.24%
$ 33.54 million $ 327,021
Apr 11, 4 AM $ 0.341
+4.17%
$ 33.62 million $ 323,976
Apr 11, 3 AM $ 0.327
-1.12%
$ 32.28 million $ 298,331
Apr 11, 2 AM $ 0.331
+1.93%
$ 32.64 million $ 297,852
Apr 11, 1 AM $ 0.325
+0.86%
$ 32.02 million $ 292,842
Apr 11, 12 AM $ 0.322
+0.08%
$ 31.75 million $ 288,448
Apr 10, 11 PM $ 0.322
+1.47%
$ 31.73 million $ 292,766
Apr 10, 10 PM $ 0.317
-1.03%
$ 31.27 million $ 284,785
Apr 10, 9 PM $ 0.321
-0.01%
$ 31.6 million $ 280,995
Apr 10, 8 PM $ 0.321
-0.05%
$ 31.6 million $ 274,653
Apr 10, 7 PM $ 0.321
-0.99%
$ 31.61 million $ 276,027
Apr 10, 6 PM $ 0.324
-0.25%
$ 31.93 million $ 274,843
Apr 10, 5 PM $ 0.325
+0.62%
$ 32.01 million $ 298,095
Apr 10, 4 PM $ 0.323
+0.47%
$ 31.81 million $ 291,800
Apr 10, 3 PM $ 0.321
-0.86%
$ 31.67 million $ 297,093
Apr 10, 2 PM $ 0.324
-2.10%
$ 31.94 million $ 279,517
Apr 10, 1 PM $ 0.331
+0.04%
$ 32.63 million $ 216,254
Apr 10, 12 PM $ 0.331
-2.27%
$ 32.62 million $ 216,747
Apr 10, 11 AM $ 0.339
+0.55%
$ 33.37 million $ 195,327
Apr 10, 10 AM $ 0.337
+0.03%
$ 33.19 million $ 204,759
Apr 10, 9 AM $ 0.337
-2.06%
$ 33.18 million $ 193,779
Apr 10, 8 AM $ 0.344
+1.47%
$ 33.88 million $ 193,772
Apr 10, 7 AM $ 0.339
+0.14%
$ 33.39 million $ 193,707
Apr 10, 6 AM $ 0.338
+2.02%
$ 33.34 million $ 189,585
Apr 10, 5 AM $ 0.332
-0.71%
$ 32.68 million $ 195,637
Apr 10, 4 AM $ 0.334
-0.75%
$ 32.91 million $ 205,139
Apr 10, 3 AM $ 0.336
+0.84%
$ 33.16 million $ 200,855
Apr 10, 2 AM $ 0.334
-0.62%
$ 32.89 million $ 202,037
Apr 10, 1 AM $ 0.336
+0.17%
$ 33.09 million $ 225,389
Apr 10, 12 AM $ 0.335
-1.39%
$ 33.03 million $ 241,950
Apr 9, 11 PM $ 0.34
+0.12%
$ 33.5 million $ 249,288
Apr 9, 10 PM $ 0.339
+0.89%
$ 33.46 million $ 253,694
Apr 9, 9 PM $ 0.336
-0.89%
$ 33.16 million $ 253,758
Apr 9, 8 PM $ 0.339
+0.95%
$ 33.46 million $ 247,812
Apr 9, 7 PM $ 0.336
-0.26%
$ 33.15 million $ 242,030
Apr 9, 6 PM $ 0.337
-0.23%
$ 33.24 million $ 237,904
Apr 9, 5 PM $ 0.338
-0.29%
$ 33.31 million $ 219,764
Apr 9, 4 PM $ 0.339
+0.21%
$ 33.41 million $ 224,031
Apr 9, 3 PM $ 0.338
+1.47%
$ 33.34 million $ 302,066
Apr 9, 2 PM $ 0.333
-0.43%
$ 32.86 million $ 309,916