ArcBlock Historical Data

ABT Page 16
Download
Date Close Price change Market cap Trading volume
Jul 8, 11 PM $ 0.203
+0.32%
$ 20.05 million $ 90,014
Jul 8, 10 PM $ 0.203
+0.03%
$ 19.98 million $ 92,031
Jul 8, 9 PM $ 0.203
+0.68%
$ 19.98 million $ 92,276
Jul 8, 8 PM $ 0.201
+0.05%
$ 19.84 million $ 89,221
Jul 8, 7 PM $ 0.201
-0.61%
$ 19.83 million $ 90,153
Jul 8, 6 PM $ 0.202
-0.72%
$ 19.96 million $ 73,245
Jul 8, 5 PM $ 0.204
-0.66%
$ 20.1 million $ 62,957
Jul 8, 4 PM $ 0.205
-0.36%
$ 20.23 million $ 47,201
Jul 8, 3 PM $ 0.206
+0.21%
$ 20.31 million $ 47,091
Jul 8, 2 PM $ 0.206
-0.53%
$ 20.26 million $ 50,052
Jul 8, 1 PM $ 0.207
+0.42%
$ 20.37 million $ 49,418
Jul 8, 12 PM $ 0.206
+0.42%
$ 20.29 million $ 46,617
Jul 8, 11 AM $ 0.205
-0.23%
$ 20.2 million $ 44,167
Jul 8, 10 AM $ 0.205
+0.19%
$ 20.25 million $ 47,452
Jul 8, 9 AM $ 0.205
+0.47%
$ 20.21 million $ 48,147
Jul 8, 8 AM $ 0.204
+0.19%
$ 20.12 million $ 48,399
Jul 8, 7 AM $ 0.204
-0.24%
$ 20.08 million $ 51,345
Jul 8, 6 AM $ 0.204
-0.79%
$ 20.12 million $ 49,719
Jul 8, 5 AM $ 0.206
-0.25%
$ 20.28 million $ 49,373
Jul 8, 4 AM $ 0.206
+0.32%
$ 20.33 million $ 50,912
Jul 8, 3 AM $ 0.206
-0.46%
$ 20.27 million $ 51,867
Jul 8, 2 AM $ 0.207
-1.07%
$ 20.36 million $ 53,822
Jul 8, 1 AM $ 0.209
+0.28%
$ 20.58 million $ 47,951
Jul 8, 12 AM $ 0.208
+0.02%
$ 20.52 million $ 47,268
Jul 7, 11 PM $ 0.208
-0.84%
$ 20.52 million $ 46,821
Jul 7, 10 PM $ 0.21
-0.54%
$ 20.69 million $ 47,614
Jul 7, 9 PM $ 0.211
+1.66%
$ 20.81 million $ 47,762
Jul 7, 8 PM $ 0.208
-1.23%
$ 20.47 million $ 45,641
Jul 7, 7 PM $ 0.21
-0.31%
$ 20.72 million $ 45,279
Jul 7, 6 PM $ 0.211
-0.66%
$ 20.79 million $ 41,315
Jul 7, 5 PM $ 0.212
-0.61%
$ 20.93 million $ 45,917
Jul 7, 4 PM $ 0.214
-0.01%
$ 21.05 million $ 48,353
Jul 7, 3 PM $ 0.214
-0.94%
$ 21.06 million $ 48,886
Jul 7, 2 PM $ 0.216
+0.09%
$ 21.26 million $ 41,391
Jul 7, 1 PM $ 0.215
-0.61%
$ 21.24 million $ 50,407
Jul 7, 12 PM $ 0.217
+0.49%
$ 21.37 million $ 53,616
Jul 7, 11 AM $ 0.216
+0.65%
$ 21.26 million $ 54,119
Jul 7, 10 AM $ 0.214
-0.57%
$ 21.12 million $ 48,024
Jul 7, 9 AM $ 0.216
+0.89%
$ 21.24 million $ 60,124
Jul 7, 8 AM $ 0.214
+0.03%
$ 21.06 million $ 61,904
Jul 7, 7 AM $ 0.214
-0.83%
$ 21.05 million $ 65,506
Jul 7, 6 AM $ 0.215
-0.09%
$ 21.23 million $ 57,427
Jul 7, 5 AM $ 0.216
-0.53%
$ 21.25 million $ 58,599
Jul 7, 4 AM $ 0.217
-0.44%
$ 21.36 million $ 67,653
Jul 7, 3 AM $ 0.218
-0.94%
$ 21.45 million $ 66,307
Jul 7, 2 AM $ 0.22
-0.22%
$ 21.66 million $ 63,802
Jul 7, 1 AM $ 0.22
+0.02%
$ 21.7 million $ 55,732
Jul 7, 12 AM $ 0.22
-0.23%
$ 21.7 million $ 56,234
Jul 6, 11 PM $ 0.221
+1.19%
$ 21.75 million $ 66,835
Jul 6, 10 PM $ 0.218
+0.03%
$ 21.49 million $ 63,831