ArcBlock Historical Data

ABT Page 11
Download
Date Close Price change Market cap Trading volume
Apr 9, 2 PM $ 0.333
-0.43%
$ 32.86 million $ 309,916
Apr 9, 1 PM $ 0.335
-0.08%
$ 33 million $ 311,795
Apr 9, 12 PM $ 0.335
+0.27%
$ 33.03 million $ 307,825
Apr 9, 11 AM $ 0.334
+0.28%
$ 32.94 million $ 309,482
Apr 9, 10 AM $ 0.333
+0.26%
$ 32.84 million $ 312,503
Apr 9, 9 AM $ 0.332
-2.08%
$ 32.76 million $ 328,683
Apr 9, 8 AM $ 0.339
-1.26%
$ 33.45 million $ 334,742
Apr 9, 7 AM $ 0.344
+1.63%
$ 33.88 million $ 389,527
Apr 9, 6 AM $ 0.338
-3.01%
$ 33.34 million $ 386,383
Apr 9, 5 AM $ 0.349
+1.24%
$ 34.37 million $ 394,316
Apr 9, 4 AM $ 0.344
-0.34%
$ 33.95 million $ 409,750
Apr 9, 3 AM $ 0.346
-1.86%
$ 34.07 million $ 441,042
Apr 9, 2 AM $ 0.353
+2.11%
$ 34.83 million $ 454,602
Apr 9, 1 AM $ 0.346
+3.08%
$ 34.11 million $ 470,833
Apr 9, 12 AM $ 0.336
+1.13%
$ 33.09 million $ 480,710
Apr 8, 11 PM $ 0.332
-0.24%
$ 32.72 million $ 518,534
Apr 8, 10 PM $ 0.333
-1.08%
$ 32.8 million $ 543,692
Apr 8, 9 PM $ 0.336
+0.07%
$ 33.16 million $ 559,908
Apr 8, 8 PM $ 0.337
-0.53%
$ 33.18 million $ 581,334
Apr 8, 7 PM $ 0.338
-0.41%
$ 33.36 million $ 595,124
Apr 8, 6 PM $ 0.34
-0.08%
$ 33.49 million $ 608,082
Apr 8, 5 PM $ 0.34
+0.88%
$ 33.52 million $ 597,105
Apr 8, 4 PM $ 0.337
-3.42%
$ 33.21 million $ 611,849
Apr 8, 3 PM $ 0.349
+0.51%
$ 34.39 million $ 532,308
Apr 8, 2 PM $ 0.347
-0.79%
$ 34.21 million $ 527,742
Apr 8, 1 PM $ 0.35
-0.63%
$ 34.49 million $ 551,900
Apr 8, 12 PM $ 0.352
+0.16%
$ 34.71 million $ 554,443
Apr 8, 11 AM $ 0.352
+0.49%
$ 34.65 million $ 560,311
Apr 8, 10 AM $ 0.35
+0.26%
$ 34.48 million $ 576,735
Apr 8, 9 AM $ 0.349
-0.92%
$ 34.39 million $ 593,754
Apr 8, 8 AM $ 0.352
-2.28%
$ 34.71 million $ 606,705
Apr 8, 7 AM $ 0.36
+1.21%
$ 35.52 million $ 587,414
Apr 8, 6 AM $ 0.356
-0.25%
$ 35.09 million $ 679,247
Apr 8, 5 AM $ 0.353
+0.94%
$ 34.79 million $ 716,581
Apr 8, 4 AM $ 0.35
-3.08%
$ 34.47 million $ 704,461
Apr 8, 3 AM $ 0.361
-0.50%
$ 35.56 million $ 712,667
Apr 8, 2 AM $ 0.363
-0.47%
$ 35.74 million $ 817,064
Apr 8, 1 AM $ 0.364
-1.74%
$ 35.91 million $ 869,820
Apr 8, 12 AM $ 0.371
-2.23%
$ 36.54 million $ 866,062
Apr 7, 11 PM $ 0.379
+0.05%
$ 37.38 million $ 886,036
Apr 7, 10 PM $ 0.379
+4.75%
$ 37.36 million $ 862,976
Apr 7, 9 PM $ 0.362
+0.29%
$ 35.71 million $ 833,671
Apr 7, 8 PM $ 0.361
-1.39%
$ 35.6 million $ 830,857
Apr 7, 7 PM $ 0.366
+0.80%
$ 36.11 million $ 825,766
Apr 7, 6 PM $ 0.363
-0.69%
$ 35.82 million $ 828,591
Apr 7, 5 PM $ 0.366
-0.47%
$ 36.07 million $ 875,820
Apr 7, 4 PM $ 0.368
+0.39%
$ 36.24 million $ 955,902
Apr 7, 3 PM $ 0.366
+0.32%
$ 36.1 million $ 1.01 million
Apr 7, 2 PM $ 0.365
-0.86%
$ 35.99 million $ 1.02 million
Apr 7, 1 PM $ 0.368
-0.89%
$ 36.3 million $ 1.03 million