ArcBlock Historical Data

ABT Page 15
Download
Date Close Price change Market cap Trading volume
Jul 11, 12 AM $ 0.201
-0.04%
$ 19.83 million $ 32,797
Jul 10, 11 PM $ 0.201
-0.15%
$ 19.84 million $ 31,104
Jul 10, 10 PM $ 0.202
-0.17%
$ 19.87 million $ 31,162
Jul 10, 9 PM $ 0.202
+1.44%
$ 19.91 million $ 31,866
Jul 10, 8 PM $ 0.199
-0.05%
$ 19.62 million $ 36,468
Jul 10, 7 PM $ 0.199
-1.58%
$ 19.63 million $ 36,002
Jul 10, 6 PM $ 0.202
-0.01%
$ 19.95 million $ 27,467
Jul 10, 5 PM $ 0.202
-0.75%
$ 19.95 million $ 29,386
Jul 10, 4 PM $ 0.204
+0.08%
$ 20.1 million $ 28,904
Jul 10, 3 PM $ 0.204
-0.20%
$ 20.09 million $ 28,532
Jul 10, 2 PM $ 0.204
+0.65%
$ 20.13 million $ 28,836
Jul 10, 1 PM $ 0.203
-1.42%
$ 20 million $ 28,041
Jul 10, 12 PM $ 0.206
-0.82%
$ 20.29 million $ 16,380
Jul 10, 11 AM $ 0.207
+0.91%
$ 20.45 million $ 18,108
Jul 10, 10 AM $ 0.206
-0.62%
$ 20.27 million $ 20,797
Jul 10, 9 AM $ 0.207
-0.65%
$ 20.39 million $ 18,537
Jul 10, 8 AM $ 0.208
+0.56%
$ 20.53 million $ 16,964
Jul 10, 7 AM $ 0.207
-0.04%
$ 20.41 million $ 17,055
Jul 10, 6 AM $ 0.207
-0.03%
$ 20.42 million $ 17,118
Jul 10, 5 AM $ 0.207
+0.17%
$ 20.43 million $ 17,266
Jul 10, 4 AM $ 0.207
+0.02%
$ 20.4 million $ 17,530
Jul 10, 3 AM $ 0.207
+0.07%
$ 20.39 million $ 19,485
Jul 10, 2 AM $ 0.207
+0.32%
$ 20.38 million $ 21,636
Jul 10, 1 AM $ 0.206
-0.22%
$ 20.31 million $ 21,683
Jul 10, 12 AM $ 0.206
+0.34%
$ 20.36 million $ 24,936
Jul 9, 11 PM $ 0.206
-0.24%
$ 20.29 million $ 30,084
Jul 9, 10 PM $ 0.206
+0.73%
$ 20.34 million $ 30,583
Jul 9, 9 PM $ 0.205
+1.05%
$ 20.19 million $ 40,478
Jul 9, 8 PM $ 0.203
+0.15%
$ 19.98 million $ 37,836
Jul 9, 7 PM $ 0.202
+0.26%
$ 19.95 million $ 40,269
Jul 9, 6 PM $ 0.202
-0.24%
$ 19.9 million $ 58,654
Jul 9, 5 PM $ 0.202
+0.06%
$ 19.95 million $ 71,922
Jul 9, 4 PM $ 0.202
-0.48%
$ 19.93 million $ 80,269
Jul 9, 3 PM $ 0.203
+0.64%
$ 20.03 million $ 80,799
Jul 9, 2 PM $ 0.202
-0.44%
$ 19.9 million $ 60,286
Jul 9, 1 PM $ 0.203
+0.16%
$ 19.99 million $ 82,126
Jul 9, 12 PM $ 0.202
-0.42%
$ 19.96 million $ 62,781
Jul 9, 11 AM $ 0.203
-0.27%
$ 20.05 million $ 62,934
Jul 9, 10 AM $ 0.204
-0.04%
$ 20.1 million $ 81,133
Jul 9, 9 AM $ 0.204
+0.05%
$ 20.11 million $ 83,025
Jul 9, 8 AM $ 0.204
-0.56%
$ 20.1 million $ 61,209
Jul 9, 7 AM $ 0.205
+0.09%
$ 20.21 million $ 61,297
Jul 9, 6 AM $ 0.205
-0.36%
$ 20.19 million $ 64,809
Jul 9, 5 AM $ 0.206
+0.08%
$ 20.27 million $ 86,575
Jul 9, 4 AM $ 0.205
-0.01%
$ 20.25 million $ 86,968
Jul 9, 3 AM $ 0.205
-0.06%
$ 20.25 million $ 88,083
Jul 9, 2 AM $ 0.206
+0.81%
$ 20.27 million $ 88,265
Jul 9, 1 AM $ 0.204
+0.52%
$ 20.1 million $ 95,430
Jul 9, 12 AM $ 0.203
-0.25%
$ 20 million $ 94,696
Jul 8, 11 PM $ 0.203
+0.32%
$ 20.05 million $ 90,014