ArcBlock Historical Data

ABT Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 10 AM $ 0.235
-0.94%
$ 23.16 million $ 588,325
Mar 30, 9 AM $ 0.237
-3.19%
$ 23.38 million $ 559,364
Mar 30, 8 AM $ 0.245
+7.18%
$ 24.15 million $ 467,897
Mar 30, 7 AM $ 0.229
+10.26%
$ 22.53 million $ 262,406
Mar 30, 6 AM $ 0.207
+4.97%
$ 20.43 million $ 104,727
Mar 30, 5 AM $ 0.197
+3.26%
$ 19.46 million $ 82,637
Mar 30, 4 AM $ 0.191
+1.60%
$ 18.85 million $ 72,501
Mar 30, 3 AM $ 0.188
+0.03%
$ 18.55 million $ 63,126
Mar 30, 2 AM $ 0.188
+0.50%
$ 18.55 million $ 68,073
Mar 30, 1 AM $ 0.187
-0.74%
$ 18.45 million $ 74,848
Mar 30, 12 AM $ 0.189
+0.20%
$ 18.59 million $ 88,777
Mar 29, 11 PM $ 0.188
-0.07%
$ 18.56 million $ 94,109
Mar 29, 10 PM $ 0.188
+0.21%
$ 18.57 million $ 96,544
Mar 29, 9 PM $ 0.188
-1.09%
$ 18.53 million $ 97,962
Mar 29, 8 PM $ 0.19
-0.10%
$ 18.74 million $ 97,205
Mar 29, 7 PM $ 0.19
-0.70%
$ 18.76 million $ 95,537
Mar 29, 6 PM $ 0.192
-0.19%
$ 18.89 million $ 96,505
Mar 29, 5 PM $ 0.192
-0.50%
$ 18.92 million $ 102,847
Mar 29, 4 PM $ 0.193
+1.25%
$ 19.02 million $ 103,215
Mar 29, 3 PM $ 0.191
-1.10%
$ 18.78 million $ 101,480
Mar 29, 2 PM $ 0.193
+0.99%
$ 18.99 million $ 107,785
Mar 29, 1 PM $ 0.191
+1.15%
$ 18.81 million $ 112,845
Mar 29, 12 PM $ 0.189
-0.08%
$ 18.59 million $ 111,860
Mar 29, 11 AM $ 0.189
-0.62%
$ 18.61 million $ 110,069
Mar 29, 10 AM $ 0.19
+0.56%
$ 18.72 million $ 113,392
Mar 29, 9 AM $ 0.189
-1.77%
$ 18.62 million $ 113,672
Mar 29, 8 AM $ 0.192
+1.83%
$ 18.95 million $ 114,128
Mar 29, 7 AM $ 0.189
-1.51%
$ 18.61 million $ 112,414
Mar 29, 6 AM $ 0.192
+0.66%
$ 18.89 million $ 112,696
Mar 29, 5 AM $ 0.19
-0.81%
$ 18.77 million $ 112,205
Mar 29, 4 AM $ 0.192
-0.28%
$ 18.92 million $ 109,458
Mar 29, 3 AM $ 0.192
-0.09%
$ 18.98 million $ 110,402
Mar 29, 2 AM $ 0.193
-1.43%
$ 18.99 million $ 110,191
Mar 29, 1 AM $ 0.195
-0.45%
$ 19.27 million $ 107,849
Mar 29, 12 AM $ 0.196
-1.65%
$ 19.35 million $ 95,071
Mar 28, 11 PM $ 0.2
-1.16%
$ 19.68 million $ 93,612
Mar 28, 10 PM $ 0.202
+2.35%
$ 19.91 million $ 93,412
Mar 28, 9 PM $ 0.197
+1.05%
$ 19.45 million $ 93,862
Mar 28, 8 PM $ 0.195
-1.20%
$ 19.25 million $ 94,046
Mar 28, 7 PM $ 0.198
+0.34%
$ 19.49 million $ 95,474
Mar 28, 6 PM $ 0.197
+1.51%
$ 19.42 million $ 123,621
Mar 28, 5 PM $ 0.194
-0.28%
$ 19.13 million $ 118,586
Mar 28, 4 PM $ 0.195
-1.68%
$ 19.18 million $ 124,701
Mar 28, 3 PM $ 0.198
+1.03%
$ 19.51 million $ 144,962
Mar 28, 2 PM $ 0.196
-1.02%
$ 19.31 million $ 164,475
Mar 28, 1 PM $ 0.198
-0.29%
$ 19.51 million $ 206,542
Mar 28, 12 PM $ 0.198
-0.02%
$ 19.57 million $ 259,819
Mar 28, 11 AM $ 0.199
+0.39%
$ 19.57 million $ 270,575
Mar 28, 10 AM $ 0.198
-1.30%
$ 19.49 million $ 283,484
Mar 28, 9 AM $ 0.2
-1.19%
$ 19.75 million $ 326,585