ArcBlock Historical Data

ABT Page 19
Download
Date Close Price change Market cap Trading volume
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
Jul 2, 9 PM $ 0.208
+0.39%
$ 20.51 million $ 58,620
Jul 2, 8 PM $ 0.207
+0.50%
$ 20.43 million $ 60,428
Jul 2, 7 PM $ 0.206
+0.27%
$ 20.33 million $ 61,265
Jul 2, 6 PM $ 0.206
-1.14%
$ 20.28 million $ 67,636
Jul 2, 5 PM $ 0.208
+0.41%
$ 20.51 million $ 67,242
Jul 2, 4 PM $ 0.207
+0.03%
$ 20.43 million $ 72,324
Jul 2, 3 PM $ 0.207
-0.65%
$ 20.42 million $ 75,548
Jul 2, 2 PM $ 0.208
-0.08%
$ 20.55 million $ 92,780
Jul 2, 1 PM $ 0.209
+2.37%
$ 20.57 million $ 93,948
Jul 2, 12 PM $ 0.204
-0.77%
$ 20.09 million $ 98,146
Jul 2, 11 AM $ 0.205
+1.56%
$ 20.25 million $ 100,872
Jul 2, 10 AM $ 0.202
+1.75%
$ 19.94 million $ 97,668
Jul 2, 9 AM $ 0.199
+0.74%
$ 19.59 million $ 93,377
Jul 2, 8 AM $ 0.197
-1.13%
$ 19.45 million $ 95,039
Jul 2, 7 AM $ 0.2
-0.24%
$ 19.67 million $ 96,091
Jul 2, 6 AM $ 0.2
+0.33%
$ 19.72 million $ 96,892
Jul 2, 5 AM $ 0.199
+1.05%
$ 19.66 million $ 101,759
Jul 2, 4 AM $ 0.197
-0.28%
$ 19.45 million $ 94,374
Jul 2, 3 AM $ 0.198
-0.70%
$ 19.51 million $ 100,306
Jul 2, 2 AM $ 0.199
-0.65%
$ 19.64 million $ 116,520
Jul 2, 1 AM $ 0.201
-0.53%
$ 19.77 million $ 118,415
Jul 2, 12 AM $ 0.202
-0.77%
$ 19.88 million $ 119,645
Jul 1, 11 PM $ 0.203
+0.61%
$ 20.03 million $ 120,853
Jul 1, 10 PM $ 0.202
-0.31%
$ 19.91 million $ 117,407
Jul 1, 9 PM $ 0.203
-1.54%
$ 19.97 million $ 116,970
Jul 1, 8 PM $ 0.206
-1.29%
$ 20.28 million $ 114,758
Jul 1, 7 PM $ 0.208
-0.92%
$ 20.55 million $ 118,414
Jul 1, 6 PM $ 0.21
-0.60%
$ 20.74 million $ 119,629
Jul 1, 5 PM $ 0.212
+0.62%
$ 20.86 million $ 117,361
Jul 1, 4 PM $ 0.21
-1.37%
$ 20.74 million $ 118,438
Jul 1, 3 PM $ 0.213
+5.42%
$ 21.02 million $ 115,946
Jul 1, 2 PM $ 0.202
+1.99%
$ 19.94 million $ 91,516
Jul 1, 1 PM $ 0.198
+1.18%
$ 19.55 million $ 90,949
Jul 1, 12 PM $ 0.196
-2.66%
$ 19.33 million $ 79,223
Jul 1, 11 AM $ 0.201
+1.04%
$ 19.85 million $ 76,982
Jul 1, 10 AM $ 0.199
-0.88%
$ 19.65 million $ 76,635
Jul 1, 9 AM $ 0.201
-0.40%
$ 19.82 million $ 79,050
Jul 1, 8 AM $ 0.202
+0.77%
$ 19.9 million $ 76,469
Jul 1, 7 AM $ 0.2
-0.08%
$ 19.75 million $ 75,404
Jul 1, 6 AM $ 0.2
-2.94%
$ 19.76 million $ 75,495
Jul 1, 5 AM $ 0.207
-0.67%
$ 20.36 million $ 71,952
Jul 1, 4 AM $ 0.208
+0.12%
$ 20.5 million $ 72,479
Jul 1, 3 AM $ 0.208
+2.28%
$ 20.5 million $ 65,935
Jul 1, 2 AM $ 0.203
+0.29%
$ 20.04 million $ 47,103
Jul 1, 1 AM $ 0.203
-0.18%
$ 19.98 million $ 64,190
Jul 1, 12 AM $ 0.203
+2.45%
$ 20.02 million $ 79,032
Jun 30, 11 PM $ 0.198
+0.42%
$ 19.54 million $ 76,727
Jun 30, 10 PM $ 0.197
-1.17%
$ 19.46 million $ 77,233