ArcBlock Historical Data

ABT Page 17
Download
Date Close Price change Market cap Trading volume
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
Jul 6, 9 PM $ 0.218
+0.08%
$ 21.49 million $ 64,026
Jul 6, 8 PM $ 0.218
+1.19%
$ 21.47 million $ 65,115
Jul 6, 7 PM $ 0.215
+0.74%
$ 21.22 million $ 62,793
Jul 6, 6 PM $ 0.214
-0.45%
$ 21.06 million $ 60,332
Jul 6, 5 PM $ 0.215
+0.32%
$ 21.16 million $ 61,645
Jul 6, 4 PM $ 0.214
+0.07%
$ 21.09 million $ 59,468
Jul 6, 3 PM $ 0.214
+1.10%
$ 21.08 million $ 49,547
Jul 6, 2 PM $ 0.211
+0.81%
$ 20.85 million $ 49,447
Jul 6, 1 PM $ 0.21
+0.36%
$ 20.68 million $ 46,026
Jul 6, 12 PM $ 0.209
-0.76%
$ 20.61 million $ 43,409
Jul 6, 11 AM $ 0.211
+0.16%
$ 20.76 million $ 40,545
Jul 6, 10 AM $ 0.21
+0.17%
$ 20.73 million $ 36,653
Jul 6, 9 AM $ 0.21
+0.90%
$ 20.7 million $ 36,670
Jul 6, 8 AM $ 0.208
-1.32%
$ 20.51 million $ 31,865
Jul 6, 7 AM $ 0.211
-0.24%
$ 20.78 million $ 31,709
Jul 6, 6 AM $ 0.211
-0.19%
$ 20.83 million $ 30,319
Jul 6, 5 AM $ 0.212
-0.54%
$ 20.87 million $ 29,870
Jul 6, 4 AM $ 0.213
+0.21%
$ 20.99 million $ 28,039
Jul 6, 3 AM $ 0.212
-0.03%
$ 20.94 million $ 27,804
Jul 6, 2 AM $ 0.213
+0.04%
$ 20.95 million $ 27,195
Jul 6, 1 AM $ 0.212
+0.86%
$ 20.94 million $ 29,658
Jul 6, 12 AM $ 0.211
-0.48%
$ 20.76 million $ 28,572
Jul 5, 11 PM $ 0.212
-0.40%
$ 20.86 million $ 32,525
Jul 5, 10 PM $ 0.212
+1.00%
$ 20.95 million $ 33,458
Jul 5, 9 PM $ 0.21
-0.09%
$ 20.74 million $ 34,057
Jul 5, 8 PM $ 0.211
-0.72%
$ 20.76 million $ 37,493
Jul 5, 7 PM $ 0.212
+0.22%
$ 20.91 million $ 71,953
Jul 5, 6 PM $ 0.212
+0.36%
$ 20.86 million $ 89,102
Jul 5, 5 PM $ 0.211
+0.33%
$ 20.79 million $ 144,209
Jul 5, 4 PM $ 0.21
-0.64%
$ 20.72 million $ 177,108
Jul 5, 3 PM $ 0.212
+2.44%
$ 20.86 million $ 182,827
Jul 5, 2 PM $ 0.207
-0.90%
$ 20.36 million $ 167,549
Jul 5, 1 PM $ 0.208
+1.14%
$ 20.54 million $ 174,615
Jul 5, 12 PM $ 0.206
-0.07%
$ 20.31 million $ 174,707
Jul 5, 11 AM $ 0.206
-1.50%
$ 20.33 million $ 174,277
Jul 5, 10 AM $ 0.209
+0.05%
$ 20.63 million $ 191,084
Jul 5, 9 AM $ 0.209
-0.04%
$ 20.62 million $ 190,028
Jul 5, 8 AM $ 0.209
+0.66%
$ 20.63 million $ 194,895
Jul 5, 7 AM $ 0.208
+1.05%
$ 20.5 million $ 190,971
Jul 5, 6 AM $ 0.206
+0.32%
$ 20.28 million $ 190,059
Jul 5, 5 AM $ 0.205
-1.39%
$ 20.22 million $ 188,138
Jul 5, 4 AM $ 0.208
-0.43%
$ 20.5 million $ 185,810
Jul 5, 3 AM $ 0.209
+0.78%
$ 20.59 million $ 186,635
Jul 5, 2 AM $ 0.207
-0.11%
$ 20.43 million $ 185,156
Jul 5, 1 AM $ 0.207
-0.10%
$ 20.45 million $ 183,428
Jul 5, 12 AM $ 0.208
-0.89%
$ 20.48 million $ 185,581
Jul 4, 11 PM $ 0.21
+0.06%
$ 20.66 million $ 181,899
Jul 4, 10 PM $ 0.209
+1.60%
$ 20.65 million $ 182,147