ArcBlock Historical Data

ABT Page 21
Download
Date Close Price change Market cap Trading volume
Mar 20, 6 AM $ 0.167
-0.55%
$ 16.45 million $ 40,109
Mar 20, 5 AM $ 0.168
+0.19%
$ 16.55 million $ 37,080
Mar 20, 4 AM $ 0.168
+0.09%
$ 16.52 million $ 37,217
Mar 20, 3 AM $ 0.167
-0.55%
$ 16.5 million $ 35,868
Mar 20, 2 AM $ 0.168
+0.14%
$ 16.59 million $ 35,991
Mar 20, 1 AM $ 0.168
-0.20%
$ 16.57 million $ 31,859
Mar 20, 12 AM $ 0.168
+0.05%
$ 16.6 million $ 32,073
Mar 19, 11 PM $ 0.168
+0.08%
$ 16.59 million $ 30,828
Mar 19, 10 PM $ 0.168
-0.57%
$ 16.58 million $ 31,181
Mar 19, 9 PM $ 0.169
+0.10%
$ 16.68 million $ 27,060
Mar 19, 8 PM $ 0.169
+0.02%
$ 16.66 million $ 26,966
Mar 19, 7 PM $ 0.169
+1.82%
$ 16.66 million $ 26,100
Mar 19, 6 PM $ 0.166
-0.23%
$ 16.36 million $ 25,353
Mar 19, 5 PM $ 0.166
-0.43%
$ 16.4 million $ 26,480
Mar 19, 4 PM $ 0.167
+0.23%
$ 16.47 million $ 25,009
Mar 19, 3 PM $ 0.167
-0.46%
$ 16.43 million $ 31,107
Mar 19, 2 PM $ 0.167
+0.71%
$ 16.51 million $ 31,284
Mar 19, 1 PM $ 0.166
-0.75%
$ 16.39 million $ 31,794
Mar 19, 12 PM $ 0.168
-0.12%
$ 16.52 million $ 55,328
Mar 19, 11 AM $ 0.168
-0.55%
$ 16.54 million $ 55,162
Mar 19, 10 AM $ 0.169
+0.42%
$ 16.63 million $ 52,680
Mar 19, 9 AM $ 0.168
-0.80%
$ 16.56 million $ 54,710
Mar 19, 8 AM $ 0.169
-0.50%
$ 16.69 million $ 59,901
Mar 19, 7 AM $ 0.17
-0.09%
$ 16.77 million $ 61,493
Mar 19, 6 AM $ 0.17
-0.08%
$ 16.79 million $ 64,749
Mar 19, 5 AM $ 0.17
-0.31%
$ 16.8 million $ 60,142
Mar 19, 4 AM $ 0.171
+0.06%
$ 16.85 million $ 60,988
Mar 19, 3 AM $ 0.171
-0.08%
$ 16.84 million $ 73,086
Mar 19, 2 AM $ 0.171
+0.11%
$ 16.86 million $ 73,308
Mar 19, 1 AM $ 0.171
+0.00%
$ 16.84 million $ 61,508
Mar 19, 12 AM $ 0.171
-0.07%
$ 16.84 million $ 61,733
Mar 18, 11 PM $ 0.171
+0.42%
$ 16.85 million $ 75,495
Mar 18, 10 PM $ 0.17
+0.03%
$ 16.78 million $ 84,304
Mar 18, 9 PM $ 0.17
-0.09%
$ 16.77 million $ 83,830
Mar 18, 8 PM $ 0.17
-0.12%
$ 16.79 million $ 86,936
Mar 18, 7 PM $ 0.171
+0.75%
$ 16.81 million $ 86,543
Mar 18, 6 PM $ 0.169
-0.96%
$ 16.68 million $ 86,905
Mar 18, 5 PM $ 0.171
+0.05%
$ 16.85 million $ 63,191
Mar 18, 4 PM $ 0.171
+0.59%
$ 16.84 million $ 63,672
Mar 18, 3 PM $ 0.17
+0.08%
$ 16.74 million $ 60,361
Mar 18, 2 PM $ 0.17
-0.31%
$ 16.72 million $ 58,801
Mar 18, 1 PM $ 0.17
-3.22%
$ 16.78 million $ 61,421
Mar 18, 12 PM $ 0.176
-0.65%
$ 17.34 million $ 42,142
Mar 18, 11 AM $ 0.177
+0.09%
$ 17.45 million $ 54,043
Mar 18, 10 AM $ 0.177
-0.92%
$ 17.43 million $ 57,834
Mar 18, 9 AM $ 0.178
-0.24%
$ 17.59 million $ 46,287
Mar 18, 8 AM $ 0.179
+1.45%
$ 17.64 million $ 46,227
Mar 18, 7 AM $ 0.176
+0.09%
$ 17.39 million $ 45,003
Mar 18, 6 AM $ 0.176
-1.27%
$ 17.37 million $ 46,099
Mar 18, 5 AM $ 0.178
-0.25%
$ 17.59 million $ 45,677