ArcBlock Historical Data

ABT Page 15
Download
Date Close Price change Market cap Trading volume
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
Apr 1, 9 AM $ 0.315
+5.40%
$ 31.03 million $ 2.94 million
Apr 1, 8 AM $ 0.299
-3.42%
$ 29.44 million $ 2.85 million
Apr 1, 7 AM $ 0.309
-3.80%
$ 30.48 million $ 2.95 million
Apr 1, 6 AM $ 0.32
+1.12%
$ 31.59 million $ 2.99 million
Apr 1, 5 AM $ 0.317
-3.34%
$ 31.24 million $ 3 million
Apr 1, 4 AM $ 0.326
+4.94%
$ 32.12 million $ 3.13 million
Apr 1, 3 AM $ 0.311
-2.00%
$ 30.61 million $ 3.1 million
Apr 1, 2 AM $ 0.317
-3.91%
$ 31.23 million $ 3.37 million
Apr 1, 1 AM $ 0.33
+4.08%
$ 32.51 million $ 3.37 million
Apr 1, 12 AM $ 0.317
-6.94%
$ 31.23 million $ 3.08 million
Mar 31, 11 PM $ 0.341
+10.58%
$ 33.61 million $ 3.14 million
Mar 31, 10 PM $ 0.308
-1.75%
$ 30.4 million $ 2.83 million
Mar 31, 9 PM $ 0.314
+2.55%
$ 30.94 million $ 2.86 million
Mar 31, 8 PM $ 0.306
+7.65%
$ 30.17 million $ 2.84 million
Mar 31, 7 PM $ 0.284
-6.16%
$ 28.02 million $ 2.66 million
Mar 31, 6 PM $ 0.303
-3.00%
$ 29.86 million $ 2.75 million
Mar 31, 5 PM $ 0.313
+2.30%
$ 30.9 million $ 2.79 million
Mar 31, 4 PM $ 0.306
-5.03%
$ 30.2 million $ 2.83 million
Mar 31, 3 PM $ 0.323
-4.43%
$ 31.81 million $ 2.95 million
Mar 31, 2 PM $ 0.338
+11.33%
$ 33.28 million $ 2.84 million
Mar 31, 1 PM $ 0.303
+8.99%
$ 29.89 million $ 2.26 million
Mar 31, 12 PM $ 0.278
-0.02%
$ 27.43 million $ 1.87 million
Mar 31, 11 AM $ 0.278
-1.32%
$ 27.43 million $ 1.9 million
Mar 31, 10 AM $ 0.282
+6.14%
$ 27.8 million $ 1.8 million
Mar 31, 9 AM $ 0.266
-0.73%
$ 26.19 million $ 1.73 million
Mar 31, 8 AM $ 0.268
-1.11%
$ 26.38 million $ 1.82 million
Mar 31, 7 AM $ 0.271
-0.75%
$ 26.68 million $ 1.95 million
Mar 31, 6 AM $ 0.273
-4.87%
$ 26.88 million $ 2.08 million
Mar 31, 5 AM $ 0.287
+2.65%
$ 28.26 million $ 2.07 million
Mar 31, 4 AM $ 0.279
+1.88%
$ 27.53 million $ 1.92 million
Mar 31, 3 AM $ 0.274
+6.49%
$ 27.02 million $ 1.8 million
Mar 31, 2 AM $ 0.257
+5.23%
$ 25.37 million $ 1.52 million
Mar 31, 1 AM $ 0.245
+0.29%
$ 24.11 million $ 1.4 million
Mar 31, 12 AM $ 0.244
-3.19%
$ 24.04 million $ 1.36 million
Mar 30, 11 PM $ 0.252
+0.94%
$ 24.84 million $ 1.35 million
Mar 30, 10 PM $ 0.25
+2.76%
$ 24.6 million $ 1.3 million
Mar 30, 9 PM $ 0.245
+0.31%
$ 24.14 million $ 1.26 million
Mar 30, 8 PM $ 0.244
-0.75%
$ 24.06 million $ 1.17 million
Mar 30, 7 PM $ 0.246
-3.11%
$ 24.24 million $ 1.13 million
Mar 30, 6 PM $ 0.254
-0.71%
$ 25.02 million $ 1.12 million
Mar 30, 5 PM $ 0.256
-1.61%
$ 25.2 million $ 1.06 million
Mar 30, 4 PM $ 0.26
+18.80%
$ 25.61 million $ 901,563
Mar 30, 3 PM $ 0.219
-2.06%
$ 21.56 million $ 686,980
Mar 30, 2 PM $ 0.223
-2.82%
$ 22.01 million $ 670,424
Mar 30, 1 PM $ 0.23
-2.34%
$ 22.65 million $ 685,380
Mar 30, 12 PM $ 0.235
-0.90%
$ 23.2 million $ 674,909
Mar 30, 11 AM $ 0.237
+1.08%
$ 23.41 million $ 623,844
Mar 30, 10 AM $ 0.235
-0.94%
$ 23.16 million $ 588,325