ArcBlock Historical Data

ABT Page 12
Download
Date Close Price change Market cap Trading volume
Jul 17, 2 AM $ 0.189
-0.51%
$ 18.6 million $ 28,258
Jul 17, 1 AM $ 0.19
-0.08%
$ 18.69 million $ 28,032
Jul 17, 12 AM $ 0.19
+0.17%
$ 18.71 million $ 25,606
Jul 16, 11 PM $ 0.189
+0.50%
$ 18.68 million $ 25,278
Jul 16, 10 PM $ 0.189
-1.35%
$ 18.58 million $ 24,151
Jul 16, 9 PM $ 0.191
+0.43%
$ 18.84 million $ 22,973
Jul 16, 8 PM $ 0.19
-0.03%
$ 18.76 million $ 27,009
Jul 16, 7 PM $ 0.19
+0.44%
$ 18.76 million $ 27,162
Jul 16, 6 PM $ 0.189
-0.50%
$ 18.68 million $ 28,268
Jul 16, 5 PM $ 0.19
-1.20%
$ 18.77 million $ 28,825
Jul 16, 4 PM $ 0.193
+0.47%
$ 19 million $ 33,239
Jul 16, 3 PM $ 0.192
+1.03%
$ 18.91 million $ 39,783
Jul 16, 2 PM $ 0.19
-0.29%
$ 18.72 million $ 34,718
Jul 16, 1 PM $ 0.19
-0.04%
$ 18.77 million $ 35,278
Jul 16, 12 PM $ 0.191
-0.35%
$ 18.78 million $ 36,333
Jul 16, 11 AM $ 0.191
-0.46%
$ 18.85 million $ 35,939
Jul 16, 10 AM $ 0.192
-0.38%
$ 18.94 million $ 35,963
Jul 16, 9 AM $ 0.193
-0.19%
$ 19.01 million $ 36,101
Jul 16, 8 AM $ 0.193
-0.04%
$ 19.04 million $ 36,953
Jul 16, 7 AM $ 0.193
+0.12%
$ 19.05 million $ 37,158
Jul 16, 6 AM $ 0.193
-1.05%
$ 19.03 million $ 36,879
Jul 16, 5 AM $ 0.195
+0.75%
$ 19.23 million $ 35,138
Jul 16, 4 AM $ 0.194
+0.06%
$ 19.09 million $ 37,389
Jul 16, 3 AM $ 0.194
-0.98%
$ 19.08 million $ 42,393
Jul 16, 2 AM $ 0.195
+0.24%
$ 19.26 million $ 44,738
Jul 16, 1 AM $ 0.195
-0.24%
$ 19.22 million $ 45,269
Jul 16, 12 AM $ 0.195
-0.06%
$ 19.26 million $ 46,228
Jul 15, 11 PM $ 0.196
+0.26%
$ 19.28 million $ 44,912
Jul 15, 10 PM $ 0.195
-0.01%
$ 19.22 million $ 44,932
Jul 15, 9 PM $ 0.195
-0.17%
$ 19.23 million $ 44,725
Jul 15, 8 PM $ 0.195
+0.24%
$ 19.26 million $ 40,266
Jul 15, 7 PM $ 0.195
-0.66%
$ 19.21 million $ 35,266
Jul 15, 6 PM $ 0.196
-0.57%
$ 19.34 million $ 39,567
Jul 15, 5 PM $ 0.197
+1.77%
$ 19.45 million $ 37,432
Jul 15, 4 PM $ 0.194
-2.54%
$ 19.11 million $ 30,811
Jul 15, 3 PM $ 0.199
+0.32%
$ 19.61 million $ 22,510
Jul 15, 2 PM $ 0.198
+0.16%
$ 19.55 million $ 22,371
Jul 15, 1 PM $ 0.198
+0.09%
$ 19.51 million $ 22,087
Jul 15, 12 PM $ 0.198
+0.64%
$ 19.5 million $ 22,565
Jul 15, 11 AM $ 0.197
-0.12%
$ 19.37 million $ 20,602
Jul 15, 10 AM $ 0.197
-0.88%
$ 19.4 million $ 23,477
Jul 15, 9 AM $ 0.199
+0.91%
$ 19.57 million $ 18,971
Jul 15, 8 AM $ 0.197
-1.07%
$ 19.39 million $ 18,195
Jul 15, 7 AM $ 0.199
+0.13%
$ 19.6 million $ 21,337
Jul 15, 6 AM $ 0.199
+0.29%
$ 19.58 million $ 22,679
Jul 15, 5 AM $ 0.198
+0.04%
$ 19.52 million $ 19,282
Jul 15, 4 AM $ 0.198
-0.22%
$ 19.51 million $ 18,379
Jul 15, 3 AM $ 0.198
+1.53%
$ 19.55 million $ 18,259
Jul 15, 2 AM $ 0.195
-1.53%
$ 19.26 million $ 14,190
Jul 15, 1 AM $ 0.198
+0.20%
$ 19.56 million $ 14,460