ArcBlock Historical Data

ABT Page 19
Download
Date Close Price change Market cap Trading volume
Mar 24, 8 AM $ 0.169
-0.90%
$ 16.66 million $ 38,269
Mar 24, 7 AM $ 0.171
+1.49%
$ 16.81 million $ 32,114
Mar 24, 6 AM $ 0.168
-0.09%
$ 16.56 million $ 34,262
Mar 24, 5 AM $ 0.168
+0.39%
$ 16.58 million $ 35,004
Mar 24, 4 AM $ 0.168
-0.21%
$ 16.51 million $ 33,666
Mar 24, 3 AM $ 0.168
+0.15%
$ 16.55 million $ 32,050
Mar 24, 2 AM $ 0.168
+0.08%
$ 16.52 million $ 33,138
Mar 24, 1 AM $ 0.167
+0.09%
$ 16.51 million $ 32,710
Mar 24, 12 AM $ 0.167
+0.39%
$ 16.49 million $ 40,755
Mar 23, 11 PM $ 0.167
-0.03%
$ 16.43 million $ 35,587
Mar 23, 10 PM $ 0.167
+0.16%
$ 16.43 million $ 36,267
Mar 23, 9 PM $ 0.166
+0.86%
$ 16.41 million $ 36,251
Mar 23, 8 PM $ 0.165
-1.25%
$ 16.27 million $ 39,761
Mar 23, 7 PM $ 0.167
+0.18%
$ 16.47 million $ 40,376
Mar 23, 6 PM $ 0.167
+0.61%
$ 16.44 million $ 40,111
Mar 23, 5 PM $ 0.166
+0.08%
$ 16.34 million $ 35,995
Mar 23, 4 PM $ 0.166
-0.81%
$ 16.33 million $ 35,188
Mar 23, 3 PM $ 0.167
-0.53%
$ 16.46 million $ 27,634
Mar 23, 2 PM $ 0.168
-0.55%
$ 16.55 million $ 27,525
Mar 23, 1 PM $ 0.169
-0.15%
$ 16.64 million $ 28,037
Mar 23, 12 PM $ 0.169
+0.44%
$ 16.67 million $ 30,767
Mar 23, 11 AM $ 0.168
+2.26%
$ 16.6 million $ 32,005
Mar 23, 10 AM $ 0.165
-0.36%
$ 16.23 million $ 33,437
Mar 23, 9 AM $ 0.165
+0.02%
$ 16.29 million $ 40,916
Mar 23, 8 AM $ 0.165
+0.35%
$ 16.28 million $ 41,069
Mar 23, 7 AM $ 0.165
-0.19%
$ 16.23 million $ 44,140
Mar 23, 6 AM $ 0.165
-0.80%
$ 16.26 million $ 58,710
Mar 23, 5 AM $ 0.166
-1.77%
$ 16.39 million $ 68,831
Mar 23, 4 AM $ 0.169
+0.25%
$ 16.68 million $ 71,795
Mar 23, 3 AM $ 0.169
+0.63%
$ 16.64 million $ 71,019
Mar 23, 2 AM $ 0.168
+0.58%
$ 16.54 million $ 70,458
Mar 23, 1 AM $ 0.167
-1.81%
$ 16.44 million $ 70,461
Mar 23, 12 AM $ 0.17
+0.58%
$ 16.74 million $ 74,419
Mar 22, 11 PM $ 0.169
+1.11%
$ 16.65 million $ 93,067
Mar 22, 10 PM $ 0.167
+0.66%
$ 16.46 million $ 103,880
Mar 22, 9 PM $ 0.166
-1.32%
$ 16.35 million $ 112,797
Mar 22, 8 PM $ 0.168
-0.03%
$ 16.57 million $ 115,879
Mar 22, 7 PM $ 0.168
+0.38%
$ 16.58 million $ 118,702
Mar 22, 6 PM $ 0.168
-0.48%
$ 16.52 million $ 126,072
Mar 22, 5 PM $ 0.168
-0.24%
$ 16.6 million $ 144,301
Mar 22, 4 PM $ 0.169
-0.04%
$ 16.63 million $ 152,958
Mar 22, 3 PM $ 0.169
+0.50%
$ 16.64 million $ 153,988
Mar 22, 2 PM $ 0.168
+0.45%
$ 16.56 million $ 155,054
Mar 22, 1 PM $ 0.167
+0.57%
$ 16.48 million $ 155,790
Mar 22, 12 PM $ 0.166
+0.91%
$ 16.39 million $ 151,670
Mar 22, 11 AM $ 0.165
-0.16%
$ 16.24 million $ 149,839
Mar 22, 10 AM $ 0.165
-1.12%
$ 16.27 million $ 147,234
Mar 22, 9 AM $ 0.167
-0.02%
$ 16.45 million $ 141,063
Mar 22, 8 AM $ 0.167
-1.52%
$ 16.46 million $ 140,743
Mar 22, 7 AM $ 0.17
-1.25%
$ 16.71 million $ 130,917