ArcBlock Historical Data

ABT Page 12
Download
Date Close Price change Market cap Trading volume
Apr 7, 1 PM $ 0.368
-0.89%
$ 36.3 million $ 1.03 million
Apr 7, 12 PM $ 0.372
-0.53%
$ 36.63 million $ 1.06 million
Apr 7, 11 AM $ 0.374
+0.25%
$ 36.82 million $ 1.09 million
Apr 7, 10 AM $ 0.373
-3.31%
$ 36.73 million $ 1.11 million
Apr 7, 9 AM $ 0.385
-2.65%
$ 37.99 million $ 1.13 million
Apr 7, 8 AM $ 0.396
+2.56%
$ 39.02 million $ 1.23 million
Apr 7, 7 AM $ 0.386
-1.41%
$ 38.05 million $ 1.36 million
Apr 7, 6 AM $ 0.392
+5.37%
$ 38.6 million $ 1.32 million
Apr 7, 5 AM $ 0.372
-0.06%
$ 36.63 million $ 1.31 million
Apr 7, 4 AM $ 0.372
+3.04%
$ 36.65 million $ 1.4 million
Apr 7, 3 AM $ 0.361
-3.51%
$ 35.57 million $ 1.49 million
Apr 7, 2 AM $ 0.374
-1.98%
$ 36.86 million $ 1.75 million
Apr 7, 1 AM $ 0.381
+2.34%
$ 37.61 million $ 1.82 million
Apr 7, 12 AM $ 0.373
+2.71%
$ 36.75 million $ 1.79 million
Apr 6, 11 PM $ 0.363
-0.18%
$ 35.78 million $ 1.73 million
Apr 6, 10 PM $ 0.364
-1.21%
$ 35.84 million $ 1.74 million
Apr 6, 9 PM $ 0.368
-1.57%
$ 36.28 million $ 1.74 million
Apr 6, 8 PM $ 0.374
+0.99%
$ 36.86 million $ 1.73 million
Apr 6, 7 PM $ 0.37
-2.84%
$ 36.5 million $ 1.74 million
Apr 6, 6 PM $ 0.381
+4.17%
$ 37.57 million $ 1.76 million
Apr 6, 5 PM $ 0.366
-3.24%
$ 36.07 million $ 1.7 million
Apr 6, 4 PM $ 0.378
+4.82%
$ 37.27 million $ 1.68 million
Apr 6, 3 PM $ 0.361
-1.15%
$ 35.56 million $ 1.59 million
Apr 6, 2 PM $ 0.365
-2.49%
$ 35.97 million $ 1.64 million
Apr 6, 1 PM $ 0.374
+2.87%
$ 36.89 million $ 1.72 million
Apr 6, 12 PM $ 0.364
-1.66%
$ 35.86 million $ 1.82 million
Apr 6, 11 AM $ 0.37
-5.45%
$ 36.47 million $ 1.89 million
Apr 6, 10 AM $ 0.391
+0.97%
$ 38.57 million $ 2.01 million
Apr 6, 9 AM $ 0.388
+3.35%
$ 38.21 million $ 2.05 million
Apr 6, 8 AM $ 0.374
-0.74%
$ 36.83 million $ 1.98 million
Apr 6, 7 AM $ 0.376
+5.26%
$ 37.11 million $ 1.91 million
Apr 6, 6 AM $ 0.358
-2.01%
$ 35.26 million $ 1.86 million
Apr 6, 5 AM $ 0.367
-5.02%
$ 36.13 million $ 1.9 million
Apr 6, 4 AM $ 0.386
-6.88%
$ 38.04 million $ 1.92 million
Apr 6, 3 AM $ 0.414
+7.00%
$ 40.85 million $ 1.91 million
Apr 6, 2 AM $ 0.387
+12.26%
$ 38.18 million $ 1.57 million
Apr 6, 1 AM $ 0.345
+2.05%
$ 34.01 million $ 1.45 million
Apr 6, 12 AM $ 0.338
-2.93%
$ 33.33 million $ 1.54 million
Apr 5, 11 PM $ 0.348
+0.36%
$ 34.33 million $ 1.61 million
Apr 5, 10 PM $ 0.347
+2.97%
$ 34.21 million $ 1.73 million
Apr 5, 9 PM $ 0.337
+0.67%
$ 33.22 million $ 1.91 million
Apr 5, 8 PM $ 0.334
+0.19%
$ 32.89 million $ 1.97 million
Apr 5, 7 PM $ 0.333
-1.21%
$ 32.83 million $ 2.07 million
Apr 5, 6 PM $ 0.337
+0.62%
$ 33.23 million $ 2.25 million
Apr 5, 5 PM $ 0.335
-2.18%
$ 33.03 million $ 2.44 million
Apr 5, 4 PM $ 0.343
+1.36%
$ 33.77 million $ 2.76 million
Apr 5, 3 PM $ 0.338
-1.78%
$ 33.31 million $ 3.08 million
Apr 5, 2 PM $ 0.344
-3.54%
$ 33.92 million $ 3.21 million
Apr 5, 1 PM $ 0.357
-8.74%
$ 35.16 million $ 3.53 million
Apr 5, 12 PM $ 0.391
+5.49%
$ 38.53 million $ 4.2 million