ArcBlock Historical Data

ABT Page 22
Download
Date Close Price change Market cap Trading volume
Mar 18, 5 AM $ 0.178
-0.25%
$ 17.59 million $ 45,677
Mar 18, 4 AM $ 0.179
+0.02%
$ 17.64 million $ 46,759
Mar 18, 3 AM $ 0.179
-0.67%
$ 17.63 million $ 52,669
Mar 18, 2 AM $ 0.18
+0.63%
$ 17.75 million $ 53,384
Mar 18, 1 AM $ 0.179
+0.13%
$ 17.64 million $ 54,670
Mar 18, 12 AM $ 0.179
-0.13%
$ 17.62 million $ 60,298
Mar 17, 11 PM $ 0.179
-0.99%
$ 17.64 million $ 62,413
Mar 17, 10 PM $ 0.181
+0.05%
$ 17.82 million $ 64,602
Mar 17, 9 PM $ 0.181
+0.08%
$ 17.81 million $ 64,083
Mar 17, 8 PM $ 0.181
-0.12%
$ 17.79 million $ 63,525
Mar 17, 7 PM $ 0.181
+0.65%
$ 17.82 million $ 68,310
Mar 17, 6 PM $ 0.18
-0.58%
$ 17.7 million $ 68,676
Mar 17, 5 PM $ 0.181
-0.18%
$ 17.8 million $ 82,404
Mar 17, 4 PM $ 0.181
+0.35%
$ 17.84 million $ 83,102
Mar 17, 10 AM $ 0.00548
+0.00%
$ 540,092 $ 11,797
Mar 17, 9 AM $ 0.00548
-0.18%
$ 540,092 $ 1,776
Mar 17, 8 AM $ 0.00549
+0.20%
$ 541,043 $ 1,818
Mar 17, 7 AM $ 0.00548
+0.16%
$ 539,941 $ 1,982
Mar 17, 6 AM $ 0.00547
+1.19%
$ 539,090 $ 1,980
Mar 17, 5 AM $ 0.0054
-0.06%
$ 532,771 $ 1,843
Mar 17, 4 AM $ 0.00541
+0.04%
$ 533,108 $ 1,823
Mar 17, 3 AM $ 0.00541
+2.62%
$ 533,179 $ 2,141
Mar 17, 2 AM $ 0.00527
+0.08%
$ 519,580 $ 2,019
Mar 17, 1 AM $ 0.00528
-0.75%
$ 520,923 $ 2,077
Mar 17, 12 AM $ 0.00532
+0.02%
$ 524,847 $ 1,568
Mar 16, 11 PM $ 0.00532
-0.03%
$ 524,749 $ 1,507
Mar 16, 10 PM $ 0.00532
-0.15%
$ 524,910 $ 1,508
Mar 16, 9 PM $ 0.00533
-0.17%
$ 525,885 $ 1,511
Mar 16, 8 PM $ 0.00534
+0.00%
$ 526,469 $ 1,510
Mar 16, 7 PM $ 0.00534
-0.77%
$ 526,718 $ 1,511
Mar 16, 6 PM $ 0.00543
+0.07%
$ 535,143 $ 1,529
Mar 16, 5 PM $ 0.00543
-4.01%
$ 534,889 $ 1,532
Mar 16, 4 PM $ 0.00565
-0.27%
$ 556,702 $ 1,468
Mar 16, 3 PM $ 0.00567
+0.06%
$ 558,570 $ 1,316
Mar 16, 2 PM $ 0.00567
+4.17%
$ 558,726 $ 1,316
Mar 16, 1 PM $ 0.00544
+0.09%
$ 535,909 $ 915
Mar 16, 12 PM $ 0.00543
-0.12%
$ 535,478 $ 918
Mar 16, 11 AM $ 0.00544
-0.34%
$ 536,190 $ 916
Mar 16, 10 AM $ 0.00546
+0.09%
$ 538,154 $ 739
Mar 16, 9 AM $ 0.00545
-1.73%
$ 537,683 $ 724
Mar 16, 8 AM $ 0.00555
+0.24%
$ 547,171 $ 658
Mar 16, 7 AM $ 0.00554
-0.15%
$ 545,881 $ 490
Mar 16, 6 AM $ 0.00555
-0.90%
$ 546,694 $ 602
Mar 16, 5 AM $ 0.0056
-0.23%
$ 551,592 $ 596
Mar 16, 4 AM $ 0.00561
-0.87%
$ 553,327 $ 597
Mar 16, 3 AM $ 0.00566
+0.12%
$ 557,955 $ 270
Mar 16, 2 AM $ 0.00565
-0.02%
$ 557,310 $ 357
Mar 16, 1 AM $ 0.00565
-0.16%
$ 557,420 $ 244
Mar 16, 12 AM $ 0.00564
-0.04%
$ 556,251 $ 351
Mar 15, 11 PM $ 0.00564
+0.00%
$ 556,455 $ 379