ArcBlock Historical Data

ABT Page 17
Download
Date Close Price change Market cap Trading volume
Mar 28, 9 AM $ 0.2
-1.19%
$ 19.75 million $ 326,585
Mar 28, 8 AM $ 0.203
+0.65%
$ 19.99 million $ 344,541
Mar 28, 7 AM $ 0.201
+0.32%
$ 19.86 million $ 340,649
Mar 28, 6 AM $ 0.201
-0.90%
$ 19.8 million $ 388,788
Mar 28, 5 AM $ 0.203
-1.01%
$ 19.98 million $ 395,146
Mar 28, 4 AM $ 0.205
+0.28%
$ 20.18 million $ 402,594
Mar 28, 3 AM $ 0.204
+3.36%
$ 20.12 million $ 410,409
Mar 28, 2 AM $ 0.197
-0.28%
$ 19.47 million $ 436,581
Mar 28, 1 AM $ 0.198
+0.14%
$ 19.52 million $ 461,380
Mar 28, 12 AM $ 0.198
-2.75%
$ 19.5 million $ 476,589
Mar 27, 11 PM $ 0.203
+1.02%
$ 20.05 million $ 505,644
Mar 27, 10 PM $ 0.201
+1.00%
$ 19.85 million $ 536,337
Mar 27, 9 PM $ 0.199
-0.58%
$ 19.65 million $ 589,476
Mar 27, 8 PM $ 0.2
-0.83%
$ 19.76 million $ 611,075
Mar 27, 7 PM $ 0.202
-1.11%
$ 19.93 million $ 621,687
Mar 27, 6 PM $ 0.204
+1.30%
$ 20.15 million $ 638,590
Mar 27, 5 PM $ 0.202
+2.67%
$ 19.89 million $ 677,571
Mar 27, 4 PM $ 0.197
-1.99%
$ 19.38 million $ 710,419
Mar 27, 3 PM $ 0.201
-3.69%
$ 19.77 million $ 790,049
Mar 27, 2 PM $ 0.208
-1.95%
$ 20.53 million $ 833,672
Mar 27, 1 PM $ 0.212
+8.54%
$ 20.93 million $ 834,915
Mar 27, 12 PM $ 0.196
+0.84%
$ 19.29 million $ 765,384
Mar 27, 11 AM $ 0.194
-1.59%
$ 19.13 million $ 781,902
Mar 27, 10 AM $ 0.197
-5.48%
$ 19.44 million $ 798,583
Mar 27, 9 AM $ 0.209
-0.33%
$ 20.56 million $ 819,265
Mar 27, 8 AM $ 0.209
-2.25%
$ 20.63 million $ 831,187
Mar 27, 7 AM $ 0.214
-3.47%
$ 21.11 million $ 898,429
Mar 27, 6 AM $ 0.222
-0.62%
$ 21.87 million $ 974,873
Mar 27, 5 AM $ 0.223
-0.74%
$ 22 million $ 1.19 million
Mar 27, 4 AM $ 0.225
+1.86%
$ 22.17 million $ 1.2 million
Mar 27, 3 AM $ 0.221
-4.38%
$ 21.76 million $ 1.19 million
Mar 27, 2 AM $ 0.231
+3.12%
$ 22.76 million $ 1.18 million
Mar 27, 1 AM $ 0.224
+5.69%
$ 22.07 million $ 1.13 million
Mar 27, 12 AM $ 0.212
-6.37%
$ 20.88 million $ 1.08 million
Mar 26, 11 PM $ 0.226
+1.09%
$ 22.3 million $ 1.08 million
Mar 26, 10 PM $ 0.224
+6.47%
$ 22.06 million $ 1.05 million
Mar 26, 9 PM $ 0.21
-3.56%
$ 20.72 million $ 968,350
Mar 26, 8 PM $ 0.218
+2.46%
$ 21.49 million $ 946,989
Mar 26, 7 PM $ 0.213
-2.68%
$ 20.97 million $ 925,333
Mar 26, 6 PM $ 0.219
-4.43%
$ 21.55 million $ 905,123
Mar 26, 5 PM $ 0.229
-2.68%
$ 22.55 million $ 876,356
Mar 26, 4 PM $ 0.238
+5.72%
$ 23.45 million $ 871,033
Mar 26, 3 PM $ 0.225
+10.46%
$ 22.18 million $ 760,960
Mar 26, 2 PM $ 0.204
-2.29%
$ 20.08 million $ 739,545
Mar 26, 1 PM $ 0.208
-0.22%
$ 20.55 million $ 740,297
Mar 26, 12 PM $ 0.211
-2.60%
$ 20.77 million $ 732,131
Mar 26, 11 AM $ 0.217
+2.16%
$ 21.42 million $ 712,919
Mar 26, 10 AM $ 0.215
+0.01%
$ 21.21 million $ 681,991
Mar 26, 9 AM $ 0.215
-3.53%
$ 21.21 million $ 648,485
Mar 26, 8 AM $ 0.223
+4.71%
$ 21.98 million $ 594,229