ArcBlock Historical Data

ABT Page 2
Download
Date Close Price change Market cap Trading volume
Apr 27, 11 PM $ 0.321
+0.41%
$ 31.68 million $ 192,500
Apr 27, 10 PM $ 0.32
+0.82%
$ 31.56 million $ 180,422
Apr 27, 9 PM $ 0.317
-0.11%
$ 31.3 million $ 178,417
Apr 27, 8 PM $ 0.318
+0.57%
$ 31.33 million $ 184,136
Apr 27, 7 PM $ 0.316
+0.58%
$ 31.16 million $ 176,205
Apr 27, 6 PM $ 0.314
+0.60%
$ 30.98 million $ 170,365
Apr 27, 5 PM $ 0.312
-0.22%
$ 30.79 million $ 211,084
Apr 27, 4 PM $ 0.313
-0.78%
$ 30.86 million $ 239,783
Apr 27, 3 PM $ 0.316
-0.15%
$ 31.11 million $ 232,268
Apr 27, 2 PM $ 0.316
+0.65%
$ 31.15 million $ 239,634
Apr 27, 1 PM $ 0.314
+0.53%
$ 30.95 million $ 231,172
Apr 27, 12 PM $ 0.312
+0.10%
$ 30.79 million $ 231,561
Apr 27, 11 AM $ 0.312
-1.43%
$ 30.76 million $ 255,718
Apr 27, 10 AM $ 0.317
-1.23%
$ 31.21 million $ 249,277
Apr 27, 9 AM $ 0.32
+0.10%
$ 31.59 million $ 244,954
Apr 27, 8 AM $ 0.32
+0.25%
$ 31.56 million $ 258,153
Apr 27, 7 AM $ 0.319
-0.92%
$ 31.49 million $ 256,118
Apr 27, 6 AM $ 0.322
-2.61%
$ 31.78 million $ 260,421
Apr 27, 5 AM $ 0.331
-0.59%
$ 32.63 million $ 268,531
Apr 27, 4 AM $ 0.333
-0.92%
$ 32.83 million $ 287,141
Apr 27, 3 AM $ 0.336
-0.41%
$ 33.13 million $ 298,197
Apr 27, 2 AM $ 0.337
+1.10%
$ 33.27 million $ 353,585
Apr 27, 1 AM $ 0.334
+0.08%
$ 32.91 million $ 420,943
Apr 27, 12 AM $ 0.334
-0.79%
$ 32.88 million $ 596,904
Apr 26, 11 PM $ 0.336
+0.98%
$ 33.14 million $ 698,541
Apr 26, 10 PM $ 0.333
+0.48%
$ 32.82 million $ 693,840
Apr 26, 9 PM $ 0.331
-2.61%
$ 32.66 million $ 683,435
Apr 26, 8 PM $ 0.34
+0.39%
$ 33.54 million $ 686,693
Apr 26, 7 PM $ 0.339
-0.10%
$ 33.41 million $ 687,002
Apr 26, 6 PM $ 0.339
-2.70%
$ 33.44 million $ 687,808
Apr 26, 5 PM $ 0.349
+3.84%
$ 34.36 million $ 657,629
Apr 26, 4 PM $ 0.336
-0.27%
$ 33.09 million $ 614,128
Apr 26, 3 PM $ 0.337
+1.65%
$ 33.18 million $ 614,021
Apr 26, 2 PM $ 0.331
+1.31%
$ 32.65 million $ 592,006
Apr 26, 1 PM $ 0.327
+0.15%
$ 32.22 million $ 587,449
Apr 26, 12 PM $ 0.326
-1.14%
$ 32.17 million $ 588,295
Apr 26, 11 AM $ 0.33
+0.39%
$ 32.54 million $ 566,603
Apr 26, 10 AM $ 0.33
+1.48%
$ 32.54 million $ 555,287
Apr 26, 9 AM $ 0.325
-1.16%
$ 32.06 million $ 544,627
Apr 26, 8 AM $ 0.329
-1.79%
$ 32.44 million $ 535,516
Apr 26, 7 AM $ 0.335
-0.61%
$ 33.03 million $ 545,168
Apr 26, 6 AM $ 0.337
-0.39%
$ 33.23 million $ 544,528
Apr 26, 5 AM $ 0.338
-0.17%
$ 33.36 million $ 529,791
Apr 26, 4 AM $ 0.339
-0.37%
$ 33.42 million $ 514,651
Apr 26, 3 AM $ 0.34
+4.89%
$ 33.55 million $ 499,681
Apr 26, 2 AM $ 0.324
-4.61%
$ 31.98 million $ 434,143
Apr 26, 1 AM $ 0.34
+9.18%
$ 33.53 million $ 388,250
Apr 26, 12 AM $ 0.319
+2.87%
$ 31.41 million $ 70,610
Apr 25, 11 PM $ 0.31
-0.19%
$ 30.54 million $ 101,616
Apr 25, 10 PM $ 0.31
-0.57%
$ 30.59 million $ 101,995