ArcBlock Historical Data

ABT Page 18
Download
Date Close Price change Market cap Trading volume
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
Mar 26, 7 AM $ 0.213
-3.99%
$ 20.99 million $ 545,567
Mar 26, 6 AM $ 0.222
+16.59%
$ 21.87 million $ 467,666
Mar 26, 5 AM $ 0.19
+0.80%
$ 18.75 million $ 226,341
Mar 26, 4 AM $ 0.189
+2.59%
$ 18.61 million $ 221,334
Mar 26, 3 AM $ 0.184
+0.34%
$ 18.14 million $ 237,412
Mar 26, 2 AM $ 0.183
-0.60%
$ 18.08 million $ 235,343
Mar 26, 1 AM $ 0.184
+0.07%
$ 18.19 million $ 233,011
Mar 26, 12 AM $ 0.184
+0.87%
$ 18.17 million $ 210,363
Mar 25, 11 PM $ 0.183
-0.11%
$ 18.02 million $ 253,252
Mar 25, 10 PM $ 0.183
-0.12%
$ 18.04 million $ 246,392
Mar 25, 9 PM $ 0.183
-0.39%
$ 18.06 million $ 245,225
Mar 25, 8 PM $ 0.184
+0.24%
$ 18.13 million $ 247,995
Mar 25, 7 PM $ 0.183
-0.25%
$ 18.09 million $ 248,510
Mar 25, 6 PM $ 0.184
-2.53%
$ 18.13 million $ 242,707
Mar 25, 5 PM $ 0.189
-3.79%
$ 18.6 million $ 244,711
Mar 25, 4 PM $ 0.196
+0.18%
$ 19.34 million $ 227,559
Mar 25, 3 PM $ 0.196
-0.17%
$ 19.3 million $ 211,388
Mar 25, 2 PM $ 0.196
+6.42%
$ 19.33 million $ 134,309
Mar 25, 1 PM $ 0.184
+2.57%
$ 18.17 million $ 106,649
Mar 25, 12 PM $ 0.18
-0.56%
$ 17.71 million $ 93,093
Mar 25, 11 AM $ 0.181
-1.08%
$ 17.81 million $ 92,536
Mar 25, 10 AM $ 0.183
+1.97%
$ 18 million $ 94,029
Mar 25, 9 AM $ 0.179
-0.47%
$ 17.66 million $ 90,654
Mar 25, 8 AM $ 0.18
+0.06%
$ 17.74 million $ 91,528
Mar 25, 7 AM $ 0.18
+0.49%
$ 17.73 million $ 95,146
Mar 25, 6 AM $ 0.179
+1.21%
$ 17.64 million $ 91,779
Mar 25, 5 AM $ 0.177
+0.91%
$ 17.43 million $ 90,115
Mar 25, 4 AM $ 0.175
+0.52%
$ 17.27 million $ 87,750
Mar 25, 3 AM $ 0.174
+0.75%
$ 17.18 million $ 87,624
Mar 25, 2 AM $ 0.173
+0.09%
$ 17.06 million $ 86,597
Mar 25, 1 AM $ 0.173
+3.16%
$ 17.04 million $ 85,063
Mar 25, 12 AM $ 0.168
-1.01%
$ 16.52 million $ 37,480
Mar 24, 11 PM $ 0.169
+0.05%
$ 16.69 million $ 37,685
Mar 24, 10 PM $ 0.169
-0.94%
$ 16.68 million $ 37,440
Mar 24, 9 PM $ 0.171
+0.38%
$ 16.84 million $ 35,439
Mar 24, 8 PM $ 0.17
-0.07%
$ 16.77 million $ 34,691
Mar 24, 7 PM $ 0.17
+0.51%
$ 16.79 million $ 32,722
Mar 24, 6 PM $ 0.169
-1.85%
$ 16.7 million $ 33,231
Mar 24, 5 PM $ 0.173
+1.33%
$ 17.01 million $ 38,055
Mar 24, 4 PM $ 0.17
-0.75%
$ 16.79 million $ 38,728
Mar 24, 3 PM $ 0.172
-0.80%
$ 16.92 million $ 43,261
Mar 24, 2 PM $ 0.173
+0.98%
$ 17.06 million $ 44,038
Mar 24, 1 PM $ 0.171
-0.35%
$ 16.89 million $ 40,474
Mar 24, 12 PM $ 0.172
-1.43%
$ 16.95 million $ 38,618
Mar 24, 11 AM $ 0.174
+1.20%
$ 17.19 million $ 42,548
Mar 24, 10 AM $ 0.172
+1.19%
$ 16.99 million $ 40,062
Mar 24, 9 AM $ 0.17
+0.80%
$ 16.79 million $ 37,155
Mar 24, 8 AM $ 0.169
-0.90%
$ 16.66 million $ 38,269