ArcBlock Historical Data

ABT Page 13
Download
Date Close Price change Market cap Trading volume
Apr 5, 12 PM $ 0.391
+5.49%
$ 38.53 million $ 4.2 million
Apr 5, 11 AM $ 0.37
+4.12%
$ 36.52 million $ 4.07 million
Apr 5, 10 AM $ 0.355
+5.38%
$ 34.98 million $ 3.98 million
Apr 5, 9 AM $ 0.337
-0.56%
$ 33.19 million $ 4.02 million
Apr 5, 8 AM $ 0.339
+4.45%
$ 33.38 million $ 4.06 million
Apr 5, 7 AM $ 0.324
-1.26%
$ 31.96 million $ 3.96 million
Apr 5, 6 AM $ 0.328
+2.98%
$ 32.37 million $ 4.06 million
Apr 5, 5 AM $ 0.319
-0.34%
$ 31.43 million $ 4.01 million
Apr 5, 4 AM $ 0.32
-4.06%
$ 31.54 million $ 4.13 million
Apr 5, 3 AM $ 0.332
+5.42%
$ 32.76 million $ 4.35 million
Apr 5, 2 AM $ 0.315
-2.83%
$ 31.07 million $ 4.27 million
Apr 5, 1 AM $ 0.324
-3.46%
$ 31.99 million $ 4.33 million
Apr 5, 12 AM $ 0.336
+0.12%
$ 33.13 million $ 4.37 million
Apr 4, 11 PM $ 0.336
-0.25%
$ 33.09 million $ 4.48 million
Apr 4, 10 PM $ 0.337
-7.90%
$ 33.18 million $ 4.47 million
Apr 4, 9 PM $ 0.369
-4.64%
$ 36.39 million $ 4.67 million
Apr 4, 8 PM $ 0.387
-0.82%
$ 38.16 million $ 4.88 million
Apr 4, 7 PM $ 0.39
-2.33%
$ 38.48 million $ 4.82 million
Apr 4, 6 PM $ 0.4
-3.91%
$ 39.4 million $ 4.81 million
Apr 4, 5 PM $ 0.416
-4.90%
$ 41 million $ 4.69 million
Apr 4, 4 PM $ 0.437
+16.41%
$ 43.12 million $ 4.77 million
Apr 4, 3 PM $ 0.376
+2.28%
$ 37.04 million $ 4.34 million
Apr 4, 2 PM $ 0.366
-9.34%
$ 36.1 million $ 4.49 million
Apr 4, 1 PM $ 0.404
+7.29%
$ 39.82 million $ 4.48 million
Apr 4, 12 PM $ 0.378
+3.63%
$ 37.29 million $ 3.73 million
Apr 4, 11 AM $ 0.365
+0.25%
$ 35.99 million $ 3.48 million
Apr 4, 10 AM $ 0.364
+5.53%
$ 35.9 million $ 3.35 million
Apr 4, 9 AM $ 0.345
+2.33%
$ 33.99 million $ 3 million
Apr 4, 8 AM $ 0.337
-3.03%
$ 33.22 million $ 2.89 million
Apr 4, 7 AM $ 0.347
+5.49%
$ 34.26 million $ 2.85 million
Apr 4, 6 AM $ 0.329
-2.51%
$ 32.47 million $ 2.67 million
Apr 4, 5 AM $ 0.338
+0.87%
$ 33.31 million $ 2.56 million
Apr 4, 4 AM $ 0.335
+4.04%
$ 33.02 million $ 2.4 million
Apr 4, 3 AM $ 0.324
+4.18%
$ 31.96 million $ 2.15 million
Apr 4, 2 AM $ 0.311
+2.13%
$ 30.67 million $ 2.01 million
Apr 4, 1 AM $ 0.305
-1.89%
$ 30.03 million $ 1.87 million
Apr 4, 12 AM $ 0.311
+1.17%
$ 30.61 million $ 1.82 million
Apr 3, 11 PM $ 0.307
-8.43%
$ 30.26 million $ 1.71 million
Apr 3, 10 PM $ 0.335
+16.33%
$ 33.04 million $ 1.55 million
Apr 3, 9 PM $ 0.288
-0.67%
$ 28.4 million $ 1.31 million
Apr 3, 8 PM $ 0.29
+1.00%
$ 28.6 million $ 1.31 million
Apr 3, 7 PM $ 0.287
-2.74%
$ 28.31 million $ 1.26 million
Apr 3, 6 PM $ 0.294
-7.93%
$ 29.01 million $ 1.26 million
Apr 3, 5 PM $ 0.32
+3.65%
$ 31.51 million $ 1.22 million
Apr 3, 4 PM $ 0.308
+6.32%
$ 30.4 million $ 977,940
Apr 3, 3 PM $ 0.29
+22.05%
$ 28.59 million $ 586,730
Apr 3, 2 PM $ 0.238
+2.46%
$ 23.42 million $ 252,892
Apr 3, 1 PM $ 0.232
-0.38%
$ 22.86 million $ 248,725
Apr 3, 12 PM $ 0.233
+0.56%
$ 22.95 million $ 268,707
Apr 3, 11 AM $ 0.231
-0.06%
$ 22.82 million $ 291,390