ArcBlock Historical Data

ABT Page 18
Download
Date Close Price change Market cap Trading volume
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
Jul 4, 9 PM $ 0.206
+0.18%
$ 20.32 million $ 181,424
Jul 4, 8 PM $ 0.206
-0.67%
$ 20.29 million $ 175,353
Jul 4, 7 PM $ 0.207
-2.96%
$ 20.42 million $ 146,057
Jul 4, 6 PM $ 0.213
-3.62%
$ 21.05 million $ 143,653
Jul 4, 5 PM $ 0.222
+5.78%
$ 21.84 million $ 82,166
Jul 4, 4 PM $ 0.209
+2.42%
$ 20.64 million $ 43,206
Jul 4, 3 PM $ 0.204
+0.67%
$ 20.15 million $ 38,503
Jul 4, 2 PM $ 0.203
+0.23%
$ 20.02 million $ 45,874
Jul 4, 1 PM $ 0.203
+0.29%
$ 19.97 million $ 44,821
Jul 4, 12 PM $ 0.202
+0.10%
$ 19.92 million $ 41,442
Jul 4, 11 AM $ 0.202
-0.06%
$ 19.9 million $ 40,766
Jul 4, 10 AM $ 0.202
+0.16%
$ 19.91 million $ 41,802
Jul 4, 9 AM $ 0.202
-0.75%
$ 19.88 million $ 41,833
Jul 4, 8 AM $ 0.203
+0.34%
$ 20.03 million $ 36,971
Jul 4, 7 AM $ 0.202
+0.04%
$ 19.96 million $ 39,763
Jul 4, 6 AM $ 0.202
-0.33%
$ 19.95 million $ 39,914
Jul 4, 5 AM $ 0.203
-0.61%
$ 20.02 million $ 40,200
Jul 4, 4 AM $ 0.204
-0.03%
$ 20.14 million $ 40,323
Jul 4, 3 AM $ 0.204
+0.07%
$ 20.15 million $ 36,731
Jul 4, 2 AM $ 0.204
-0.08%
$ 20.13 million $ 36,698
Jul 4, 1 AM $ 0.204
-0.99%
$ 20.15 million $ 45,004
Jul 4, 12 AM $ 0.206
+0.07%
$ 20.35 million $ 46,696
Jul 3, 11 PM $ 0.206
-0.09%
$ 20.34 million $ 47,670
Jul 3, 10 PM $ 0.206
-0.20%
$ 20.36 million $ 48,565
Jul 3, 9 PM $ 0.207
+1.35%
$ 20.4 million $ 47,191
Jul 3, 8 PM $ 0.204
-0.41%
$ 20.13 million $ 48,190
Jul 3, 7 PM $ 0.205
-0.25%
$ 20.21 million $ 43,921
Jul 3, 6 PM $ 0.206
+0.43%
$ 20.26 million $ 44,176
Jul 3, 5 PM $ 0.205
-0.31%
$ 20.17 million $ 46,016
Jul 3, 4 PM $ 0.205
+0.65%
$ 20.23 million $ 46,223
Jul 3, 3 PM $ 0.204
-0.38%
$ 20.1 million $ 47,036
Jul 3, 2 PM $ 0.205
-0.81%
$ 20.18 million $ 36,866
Jul 3, 1 PM $ 0.206
+0.23%
$ 20.34 million $ 37,887
Jul 3, 12 PM $ 0.206
+0.24%
$ 20.3 million $ 41,470
Jul 3, 11 AM $ 0.205
-0.40%
$ 20.25 million $ 43,035
Jul 3, 10 AM $ 0.206
-0.02%
$ 20.33 million $ 46,095
Jul 3, 9 AM $ 0.206
+0.81%
$ 20.34 million $ 50,534
Jul 3, 8 AM $ 0.205
-0.66%
$ 20.18 million $ 50,696
Jul 3, 7 AM $ 0.206
+0.21%
$ 20.31 million $ 48,637
Jul 3, 6 AM $ 0.206
+0.65%
$ 20.27 million $ 46,870
Jul 3, 5 AM $ 0.204
-0.56%
$ 20.14 million $ 54,943
Jul 3, 4 AM $ 0.205
-0.28%
$ 20.25 million $ 58,477
Jul 3, 3 AM $ 0.205
-0.14%
$ 20.26 million $ 61,503
Jul 3, 2 AM $ 0.206
-0.45%
$ 20.29 million $ 62,535
Jul 3, 1 AM $ 0.207
+0.03%
$ 20.38 million $ 54,128
Jul 3, 12 AM $ 0.207
+0.89%
$ 20.37 million $ 54,159
Jul 2, 11 PM $ 0.205
-0.99%
$ 20.19 million $ 54,505
Jul 2, 10 PM $ 0.207
-0.57%
$ 20.39 million $ 56,876