ArcBlock Historical Data

ABT Page 23
Download
Date Close Price change Market cap Trading volume
Jun 24, 9 PM $ 0.195
+1.63%
$ 19.27 million $ 81,796
Jun 24, 8 PM $ 0.192
-1.90%
$ 18.96 million $ 87,149
Jun 24, 7 PM $ 0.196
-0.18%
$ 19.32 million $ 120,345
Jun 24, 6 PM $ 0.196
+2.83%
$ 19.36 million $ 151,071
Jun 24, 5 PM $ 0.191
-2.20%
$ 18.83 million $ 143,337
Jun 24, 4 PM $ 0.195
-1.41%
$ 19.25 million $ 137,130
Jun 24, 3 PM $ 0.198
+0.16%
$ 19.53 million $ 137,895
Jun 24, 2 PM $ 0.198
-1.56%
$ 19.49 million $ 139,984
Jun 24, 1 PM $ 0.201
+0.09%
$ 19.8 million $ 133,949
Jun 24, 12 PM $ 0.201
+0.25%
$ 19.79 million $ 127,322
Jun 24, 11 AM $ 0.2
-0.52%
$ 19.74 million $ 126,204
Jun 24, 10 AM $ 0.201
+0.96%
$ 19.84 million $ 124,293
Jun 24, 9 AM $ 0.199
-0.72%
$ 19.65 million $ 121,756
Jun 24, 8 AM $ 0.201
+0.42%
$ 19.79 million $ 122,488
Jun 24, 7 AM $ 0.2
-2.42%
$ 19.71 million $ 124,026
Jun 24, 6 AM $ 0.205
+1.05%
$ 20.2 million $ 127,065
Jun 24, 5 AM $ 0.203
-0.43%
$ 19.99 million $ 125,863
Jun 24, 4 AM $ 0.204
-0.97%
$ 20.08 million $ 127,426
Jun 24, 3 AM $ 0.206
+2.87%
$ 20.27 million $ 128,019
Jun 24, 2 AM $ 0.2
-0.03%
$ 19.71 million $ 123,110
Jun 24, 1 AM $ 0.2
-1.62%
$ 19.71 million $ 121,206
Jun 24, 12 AM $ 0.203
-1.27%
$ 20.04 million $ 122,337
Jun 23, 11 PM $ 0.206
+0.32%
$ 20.3 million $ 121,764
Jun 23, 10 PM $ 0.205
+2.93%
$ 20.23 million $ 119,458
Jun 23, 9 PM $ 0.199
-2.39%
$ 19.66 million $ 115,622
Jun 23, 8 PM $ 0.204
-2.34%
$ 20.14 million $ 103,264
Jun 23, 7 PM $ 0.209
+7.42%
$ 20.62 million $ 75,628
Jun 23, 6 PM $ 0.195
+0.33%
$ 19.19 million $ 40,383
Jun 23, 5 PM $ 0.194
-0.92%
$ 19.13 million $ 39,707
Jun 23, 4 PM $ 0.196
+0.42%
$ 19.31 million $ 39,103
Jun 23, 3 PM $ 0.195
+0.00%
$ 19.23 million $ 38,062
Jun 23, 2 PM $ 0.195
+0.06%
$ 19.23 million $ 43,190
Jun 23, 1 PM $ 0.195
+0.65%
$ 19.22 million $ 47,149
Jun 23, 12 PM $ 0.194
-0.41%
$ 19.09 million $ 45,721
Jun 23, 11 AM $ 0.194
-0.62%
$ 19.17 million $ 46,028
Jun 23, 10 AM $ 0.196
+0.68%
$ 19.29 million $ 46,907
Jun 23, 9 AM $ 0.194
-0.15%
$ 19.16 million $ 49,254
Jun 23, 8 AM $ 0.195
-0.77%
$ 19.19 million $ 45,961
Jun 23, 7 AM $ 0.196
+0.64%
$ 19.34 million $ 45,831
Jun 23, 6 AM $ 0.195
-0.66%
$ 19.22 million $ 46,233
Jun 23, 5 AM $ 0.196
-0.91%
$ 19.34 million $ 46,292
Jun 23, 4 AM $ 0.198
+1.01%
$ 19.52 million $ 46,077
Jun 23, 3 AM $ 0.196
+0.88%
$ 19.33 million $ 39,787
Jun 23, 2 AM $ 0.194
-0.73%
$ 19.16 million $ 39,454
Jun 23, 1 AM $ 0.196
+0.35%
$ 19.3 million $ 43,232
Jun 23, 12 AM $ 0.195
+0.39%
$ 19.23 million $ 48,097
Jun 22, 11 PM $ 0.194
-0.44%
$ 19.16 million $ 47,173
Jun 22, 10 PM $ 0.195
+0.59%
$ 19.24 million $ 46,978
Jun 22, 9 PM $ 0.194
-0.27%
$ 19.13 million $ 47,784
Jun 22, 8 PM $ 0.195
+0.34%
$ 19.18 million $ 47,910