ArcBlock Historical Data

ABT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 6, 10 AM $ 0.179
+0.22%
$ 17.6 million $ 53,025
Aug 6, 9 AM $ 0.178
+0.24%
$ 17.56 million $ 79,322
Aug 6, 8 AM $ 0.178
-1.33%
$ 17.52 million $ 137,823
Aug 6, 7 AM $ 0.18
-1.51%
$ 17.76 million $ 202,412
Aug 6, 6 AM $ 0.183
+1.55%
$ 18.03 million $ 255,430
Aug 6, 5 AM $ 0.18
+0.45%
$ 17.75 million $ 294,337
Aug 6, 4 AM $ 0.179
-1.59%
$ 17.67 million $ 304,143
Aug 6, 3 AM $ 0.182
-0.22%
$ 17.96 million $ 334,628
Aug 6, 2 AM $ 0.183
-0.57%
$ 18 million $ 360,935
Aug 6, 1 AM $ 0.184
-0.19%
$ 18.1 million $ 538,419
Aug 6, 12 AM $ 0.184
-0.99%
$ 18.14 million $ 539,406
Aug 5, 11 PM $ 0.186
+0.10%
$ 18.32 million $ 554,610
Aug 5, 10 PM $ 0.186
+0.97%
$ 18.3 million $ 562,708
Aug 5, 9 PM $ 0.184
-0.28%
$ 18.12 million $ 559,240
Aug 5, 8 PM $ 0.184
+0.17%
$ 18.17 million $ 556,014
Aug 5, 7 PM $ 0.184
-1.65%
$ 18.14 million $ 549,244
Aug 5, 6 PM $ 0.187
+0.10%
$ 18.45 million $ 566,037
Aug 5, 5 PM $ 0.187
+0.01%
$ 18.43 million $ 568,014
Aug 5, 4 PM $ 0.187
+0.16%
$ 18.43 million $ 577,396
Aug 5, 3 PM $ 0.187
+0.01%
$ 18.4 million $ 624,477
Aug 5, 2 PM $ 0.187
+0.30%
$ 18.4 million $ 622,785
Aug 5, 1 PM $ 0.186
-1.46%
$ 18.34 million $ 621,862
Aug 5, 12 PM $ 0.189
+0.26%
$ 18.61 million $ 587,327
Aug 5, 11 AM $ 0.188
+0.00%
$ 18.57 million $ 587,026
Aug 5, 10 AM $ 0.188
+1.31%
$ 18.56 million $ 577,515
Aug 5, 9 AM $ 0.186
-2.68%
$ 18.33 million $ 580,410
Aug 5, 8 AM $ 0.191
+2.06%
$ 18.83 million $ 533,056
Aug 5, 7 AM $ 0.187
-0.34%
$ 18.45 million $ 458,179
Aug 5, 6 AM $ 0.188
-1.36%
$ 18.51 million $ 410,635
Aug 5, 5 AM $ 0.19
-0.25%
$ 18.77 million $ 378,814
Aug 5, 4 AM $ 0.191
-0.06%
$ 18.82 million $ 349,593
Aug 5, 3 AM $ 0.191
-1.80%
$ 18.83 million $ 322,224
Aug 5, 2 AM $ 0.194
+2.61%
$ 19.17 million $ 295,548
Aug 5, 1 AM $ 0.19
-1.99%
$ 18.68 million $ 120,436
Aug 5, 12 AM $ 0.193
+2.55%
$ 19.07 million $ 126,398
Aug 4, 11 PM $ 0.189
+2.74%
$ 18.59 million $ 116,612
Aug 4, 10 PM $ 0.184
-0.57%
$ 18.09 million $ 111,887
Aug 4, 9 PM $ 0.185
-0.04%
$ 18.2 million $ 108,698
Aug 4, 8 PM $ 0.185
-0.20%
$ 18.21 million $ 106,698
Aug 4, 7 PM $ 0.185
+0.19%
$ 18.24 million $ 112,677
Aug 4, 6 PM $ 0.185
+0.36%
$ 18.21 million $ 105,103
Aug 4, 5 PM $ 0.184
-0.24%
$ 18.14 million $ 104,171
Aug 4, 4 PM $ 0.184
+4.62%
$ 18.18 million $ 95,355
Aug 4, 3 PM $ 0.176
-0.72%
$ 17.38 million $ 47,440
Aug 4, 2 PM $ 0.178
-0.04%
$ 17.51 million $ 46,337
Aug 4, 1 PM $ 0.178
+0.20%
$ 17.51 million $ 46,459
Aug 4, 12 PM $ 0.177
+1.06%
$ 17.48 million $ 46,707
Aug 4, 11 AM $ 0.175
-0.86%
$ 17.3 million $ 44,092
Aug 4, 10 AM $ 0.177
+1.14%
$ 17.45 million $ 44,149
Aug 4, 9 AM $ 0.175
-0.73%
$ 17.25 million $ 43,211