ArcBlock Historical Data

ABT Page 21
Download
Date Close Price change Market cap Trading volume
Jun 28, 10 PM $ 0.199
-1.17%
$ 19.6 million $ 28,612
Jun 28, 9 PM $ 0.201
+0.07%
$ 19.83 million $ 28,323
Jun 28, 8 PM $ 0.201
+0.93%
$ 19.82 million $ 27,766
Jun 28, 7 PM $ 0.199
+0.34%
$ 19.63 million $ 28,300
Jun 28, 6 PM $ 0.198
-1.00%
$ 19.57 million $ 27,034
Jun 28, 5 PM $ 0.2
+0.17%
$ 19.76 million $ 25,883
Jun 28, 4 PM $ 0.2
-0.49%
$ 19.73 million $ 26,154
Jun 28, 3 PM $ 0.201
+0.20%
$ 19.83 million $ 27,653
Jun 28, 2 PM $ 0.201
+0.09%
$ 19.79 million $ 27,807
Jun 28, 1 PM $ 0.201
-0.21%
$ 19.77 million $ 26,171
Jun 28, 12 PM $ 0.201
-0.01%
$ 19.81 million $ 26,168
Jun 28, 11 AM $ 0.201
+0.05%
$ 19.82 million $ 31,620
Jun 28, 10 AM $ 0.201
-0.82%
$ 19.81 million $ 34,159
Jun 28, 9 AM $ 0.203
+1.07%
$ 19.97 million $ 38,264
Jun 28, 8 AM $ 0.2
-0.57%
$ 19.76 million $ 43,155
Jun 28, 7 AM $ 0.202
+0.14%
$ 19.87 million $ 43,166
Jun 28, 6 AM $ 0.201
-0.01%
$ 19.84 million $ 59,907
Jun 28, 5 AM $ 0.201
-0.35%
$ 19.84 million $ 60,155
Jun 28, 4 AM $ 0.202
-0.26%
$ 19.91 million $ 60,122
Jun 28, 3 AM $ 0.203
-0.16%
$ 19.97 million $ 60,224
Jun 28, 2 AM $ 0.203
+1.39%
$ 20 million $ 61,321
Jun 28, 1 AM $ 0.2
+0.40%
$ 19.72 million $ 55,330
Jun 28, 12 AM $ 0.199
-0.16%
$ 19.64 million $ 55,223
Jun 27, 11 PM $ 0.2
+0.07%
$ 19.68 million $ 55,113
Jun 27, 10 PM $ 0.199
-1.04%
$ 19.66 million $ 77,280
Jun 27, 9 PM $ 0.202
+0.72%
$ 19.87 million $ 79,834
Jun 27, 8 PM $ 0.2
+0.27%
$ 19.73 million $ 78,954
Jun 27, 7 PM $ 0.2
-1.14%
$ 19.67 million $ 81,081
Jun 27, 6 PM $ 0.202
+0.72%
$ 19.9 million $ 94,189
Jun 27, 5 PM $ 0.2
+0.03%
$ 19.76 million $ 101,457
Jun 27, 4 PM $ 0.2
-0.71%
$ 19.75 million $ 102,665
Jun 27, 3 PM $ 0.202
+0.78%
$ 19.9 million $ 105,360
Jun 27, 2 PM $ 0.2
-1.58%
$ 19.74 million $ 106,168
Jun 27, 1 PM $ 0.203
+0.16%
$ 20.06 million $ 111,930
Jun 27, 12 PM $ 0.203
+0.63%
$ 20.03 million $ 115,497
Jun 27, 11 AM $ 0.202
-1.36%
$ 19.9 million $ 116,608
Jun 27, 10 AM $ 0.205
-0.45%
$ 20.18 million $ 116,176
Jun 27, 9 AM $ 0.206
-4.37%
$ 20.27 million $ 109,698
Jun 27, 8 AM $ 0.215
+2.70%
$ 21.2 million $ 107,352
Jun 27, 7 AM $ 0.209
+3.42%
$ 20.64 million $ 104,343
Jun 27, 6 AM $ 0.202
-0.61%
$ 19.96 million $ 88,747
Jun 27, 5 AM $ 0.204
+0.09%
$ 20.08 million $ 95,025
Jun 27, 4 AM $ 0.203
+0.06%
$ 20.06 million $ 96,481
Jun 27, 3 AM $ 0.203
+0.35%
$ 20.05 million $ 100,443
Jun 27, 2 AM $ 0.203
-0.18%
$ 19.98 million $ 100,166
Jun 27, 1 AM $ 0.203
-0.57%
$ 20.01 million $ 102,695
Jun 27, 12 AM $ 0.204
-0.68%
$ 20.13 million $ 103,119
Jun 26, 11 PM $ 0.206
+0.70%
$ 20.27 million $ 104,346
Jun 26, 10 PM $ 0.204
-0.14%
$ 20.13 million $ 79,512
Jun 26, 9 PM $ 0.204
-0.08%
$ 20.15 million $ 83,178