ArcBlock Historical Data

ABT Page 14
Download
Date Close Price change Market cap Trading volume
Apr 3, 11 AM $ 0.231
-0.06%
$ 22.82 million $ 291,390
Apr 3, 10 AM $ 0.232
+0.44%
$ 22.83 million $ 321,204
Apr 3, 9 AM $ 0.231
+0.06%
$ 22.73 million $ 365,780
Apr 3, 8 AM $ 0.23
+0.50%
$ 22.72 million $ 441,813
Apr 3, 7 AM $ 0.229
+0.01%
$ 22.6 million $ 451,428
Apr 3, 6 AM $ 0.229
-0.68%
$ 22.6 million $ 481,089
Apr 3, 5 AM $ 0.231
+2.78%
$ 22.76 million $ 534,241
Apr 3, 4 AM $ 0.225
+0.81%
$ 22.14 million $ 525,497
Apr 3, 3 AM $ 0.223
-1.21%
$ 21.96 million $ 541,107
Apr 3, 2 AM $ 0.226
-3.02%
$ 22.23 million $ 586,467
Apr 3, 1 AM $ 0.233
-1.66%
$ 22.92 million $ 599,466
Apr 3, 12 AM $ 0.236
+3.24%
$ 23.31 million $ 649,145
Apr 2, 11 PM $ 0.229
-1.89%
$ 22.58 million $ 640,617
Apr 2, 10 PM $ 0.233
+1.80%
$ 23.01 million $ 667,423
Apr 2, 9 PM $ 0.229
-2.41%
$ 22.61 million $ 704,519
Apr 2, 8 PM $ 0.235
-2.47%
$ 23.17 million $ 709,922
Apr 2, 7 PM $ 0.241
+2.34%
$ 23.75 million $ 762,391
Apr 2, 6 PM $ 0.235
+1.30%
$ 23.21 million $ 760,592
Apr 2, 5 PM $ 0.232
-5.46%
$ 22.91 million $ 773,881
Apr 2, 4 PM $ 0.246
+0.46%
$ 24.24 million $ 811,194
Apr 2, 3 PM $ 0.245
+5.83%
$ 24.12 million $ 803,704
Apr 2, 2 PM $ 0.231
+5.63%
$ 22.79 million $ 759,056
Apr 2, 1 PM $ 0.219
-2.99%
$ 21.58 million $ 775,717
Apr 2, 12 PM $ 0.226
-0.72%
$ 22.24 million $ 899,525
Apr 2, 11 AM $ 0.227
+0.08%
$ 22.41 million $ 933,457
Apr 2, 10 AM $ 0.227
+1.53%
$ 22.39 million $ 967,310
Apr 2, 9 AM $ 0.224
-5.98%
$ 22.05 million $ 956,907
Apr 2, 8 AM $ 0.238
+0.94%
$ 23.45 million $ 917,151
Apr 2, 7 AM $ 0.236
-1.13%
$ 23.23 million $ 937,145
Apr 2, 6 AM $ 0.238
-1.78%
$ 23.5 million $ 950,601
Apr 2, 5 AM $ 0.243
-1.75%
$ 23.92 million $ 988,153
Apr 2, 4 AM $ 0.247
-1.43%
$ 24.36 million $ 1.05 million
Apr 2, 3 AM $ 0.251
-0.98%
$ 24.71 million $ 1.07 million
Apr 2, 2 AM $ 0.253
-3.61%
$ 24.96 million $ 1.06 million
Apr 2, 1 AM $ 0.263
-4.23%
$ 25.89 million $ 1.2 million
Apr 2, 12 AM $ 0.274
+3.51%
$ 27.03 million $ 1.37 million
Apr 1, 11 PM $ 0.265
+2.50%
$ 26.11 million $ 1.48 million
Apr 1, 10 PM $ 0.258
-1.43%
$ 25.48 million $ 1.57 million
Apr 1, 9 PM $ 0.262
-1.24%
$ 25.85 million $ 1.58 million
Apr 1, 8 PM $ 0.265
-1.49%
$ 26.17 million $ 1.63 million
Apr 1, 7 PM $ 0.27
-1.26%
$ 26.57 million $ 1.69 million
Apr 1, 6 PM $ 0.273
-0.58%
$ 26.91 million $ 1.77 million
Apr 1, 5 PM $ 0.275
-0.15%
$ 27.06 million $ 1.83 million
Apr 1, 4 PM $ 0.275
+0.51%
$ 27.1 million $ 1.85 million
Apr 1, 3 PM $ 0.274
-2.51%
$ 26.97 million $ 1.98 million
Apr 1, 2 PM $ 0.281
+3.51%
$ 27.67 million $ 2.15 million
Apr 1, 1 PM $ 0.271
-8.31%
$ 26.73 million $ 2.44 million
Apr 1, 12 PM $ 0.296
+2.17%
$ 29.15 million $ 2.73 million
Apr 1, 11 AM $ 0.289
-7.90%
$ 28.53 million $ 2.68 million
Apr 1, 10 AM $ 0.314
-0.17%
$ 30.98 million $ 2.89 million