ArcBlock Historical Data

ABT Page 20
Download
Date Close Price change Market cap Trading volume
Mar 22, 7 AM $ 0.17
-1.25%
$ 16.71 million $ 130,917
Mar 22, 6 AM $ 0.172
-2.23%
$ 16.92 million $ 126,658
Mar 22, 5 AM $ 0.176
-0.52%
$ 17.31 million $ 119,473
Mar 22, 4 AM $ 0.176
-0.26%
$ 17.4 million $ 117,739
Mar 22, 3 AM $ 0.177
-0.13%
$ 17.44 million $ 125,923
Mar 22, 2 AM $ 0.177
-0.55%
$ 17.47 million $ 126,837
Mar 22, 1 AM $ 0.178
-0.08%
$ 17.56 million $ 127,370
Mar 22, 12 AM $ 0.178
-0.71%
$ 17.58 million $ 129,808
Mar 21, 11 PM $ 0.18
-0.54%
$ 17.7 million $ 108,543
Mar 21, 10 PM $ 0.181
+2.15%
$ 17.8 million $ 93,922
Mar 21, 9 PM $ 0.177
+0.37%
$ 17.42 million $ 85,012
Mar 21, 8 PM $ 0.176
+1.38%
$ 17.36 million $ 83,444
Mar 21, 7 PM $ 0.174
+0.23%
$ 17.13 million $ 80,178
Mar 21, 6 PM $ 0.175
+4.70%
$ 17.3 million $ 72,829
Mar 21, 5 PM $ 0.168
-0.49%
$ 16.52 million $ 50,480
Mar 21, 4 PM $ 0.168
+0.07%
$ 16.6 million $ 41,807
Mar 21, 3 PM $ 0.168
+0.03%
$ 16.59 million $ 41,704
Mar 21, 2 PM $ 0.168
+1.02%
$ 16.59 million $ 40,076
Mar 21, 1 PM $ 0.167
+0.31%
$ 16.42 million $ 35,062
Mar 21, 12 PM $ 0.166
-0.12%
$ 16.37 million $ 35,716
Mar 21, 11 AM $ 0.166
-0.31%
$ 16.39 million $ 35,518
Mar 21, 10 AM $ 0.167
+0.15%
$ 16.44 million $ 38,961
Mar 21, 9 AM $ 0.167
+0.79%
$ 16.41 million $ 39,443
Mar 21, 8 AM $ 0.165
-0.17%
$ 16.29 million $ 41,227
Mar 21, 7 AM $ 0.165
-0.45%
$ 16.31 million $ 40,997
Mar 21, 6 AM $ 0.166
+0.48%
$ 16.39 million $ 46,426
Mar 21, 5 AM $ 0.165
+0.84%
$ 16.31 million $ 41,924
Mar 21, 4 AM $ 0.164
-1.56%
$ 16.17 million $ 41,755
Mar 21, 3 AM $ 0.167
+0.65%
$ 16.43 million $ 34,562
Mar 21, 2 AM $ 0.166
-0.24%
$ 16.33 million $ 33,533
Mar 21, 1 AM $ 0.166
-0.29%
$ 16.32 million $ 36,676
Mar 21, 12 AM $ 0.166
+0.26%
$ 16.38 million $ 35,376
Mar 20, 11 PM $ 0.166
-0.05%
$ 16.33 million $ 35,419
Mar 20, 10 PM $ 0.166
-0.17%
$ 16.34 million $ 35,120
Mar 20, 9 PM $ 0.166
-0.02%
$ 16.37 million $ 33,866
Mar 20, 8 PM $ 0.166
-0.14%
$ 16.37 million $ 34,095
Mar 20, 7 PM $ 0.166
+0.45%
$ 16.39 million $ 36,230
Mar 20, 6 PM $ 0.166
-0.13%
$ 16.32 million $ 36,208
Mar 20, 5 PM $ 0.166
-0.41%
$ 16.34 million $ 35,953
Mar 20, 4 PM $ 0.166
+0.55%
$ 16.41 million $ 38,518
Mar 20, 3 PM $ 0.166
+0.21%
$ 16.32 million $ 37,947
Mar 20, 2 PM $ 0.165
+0.32%
$ 16.29 million $ 39,199
Mar 20, 1 PM $ 0.165
-0.87%
$ 16.23 million $ 39,133
Mar 20, 12 PM $ 0.166
+0.56%
$ 16.38 million $ 39,907
Mar 20, 11 AM $ 0.165
-1.30%
$ 16.28 million $ 41,116
Mar 20, 10 AM $ 0.167
-0.05%
$ 16.5 million $ 40,933
Mar 20, 9 AM $ 0.167
-0.01%
$ 16.51 million $ 41,078
Mar 20, 8 AM $ 0.167
+0.32%
$ 16.51 million $ 39,056
Mar 20, 7 AM $ 0.167
+0.00%
$ 16.46 million $ 40,346
Mar 20, 6 AM $ 0.167
-0.55%
$ 16.45 million $ 40,109