ArcBlock Historical Data

ABT Page 24
Download
Date Close Price change Market cap Trading volume
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
Jun 22, 7 PM $ 0.194
-0.81%
$ 19.12 million $ 48,109
Jun 22, 6 PM $ 0.195
+0.18%
$ 19.27 million $ 46,978
Jun 22, 5 PM $ 0.195
+0.61%
$ 19.24 million $ 48,956
Jun 22, 4 PM $ 0.194
-0.31%
$ 19.12 million $ 46,213
Jun 22, 3 PM $ 0.195
-0.41%
$ 19.18 million $ 44,663
Jun 22, 2 PM $ 0.195
-1.18%
$ 19.26 million $ 36,435
Jun 22, 1 PM $ 0.198
+0.17%
$ 19.49 million $ 32,718
Jun 22, 12 PM $ 0.197
-1.06%
$ 19.45 million $ 32,982
Jun 22, 11 AM $ 0.199
+2.48%
$ 19.66 million $ 33,075
Jun 22, 10 AM $ 0.195
-1.10%
$ 19.19 million $ 31,759
Jun 22, 9 AM $ 0.197
-0.50%
$ 19.4 million $ 40,919
Jun 22, 8 AM $ 0.198
-0.52%
$ 19.5 million $ 41,540
Jun 22, 7 AM $ 0.199
-0.04%
$ 19.6 million $ 40,608
Jun 22, 6 AM $ 0.199
-0.03%
$ 19.6 million $ 42,280
Jun 22, 5 AM $ 0.199
-0.84%
$ 19.61 million $ 43,607
Jun 22, 4 AM $ 0.201
+0.96%
$ 19.78 million $ 45,356
Jun 22, 3 AM $ 0.199
-0.20%
$ 19.59 million $ 41,552
Jun 22, 2 AM $ 0.199
-0.13%
$ 19.63 million $ 43,356
Jun 22, 1 AM $ 0.199
-0.23%
$ 19.65 million $ 40,990
Jun 22, 12 AM $ 0.2
-0.37%
$ 19.7 million $ 35,650
Jun 21, 11 PM $ 0.201
-0.39%
$ 19.77 million $ 36,263
Jun 21, 10 PM $ 0.201
+0.62%
$ 19.85 million $ 36,256
Jun 21, 9 PM $ 0.2
-0.09%
$ 19.72 million $ 44,467
Jun 21, 8 PM $ 0.2
+0.54%
$ 19.74 million $ 45,897
Jun 21, 7 PM $ 0.199
+0.40%
$ 19.64 million $ 47,353
Jun 21, 6 PM $ 0.198
+0.02%
$ 19.56 million $ 40,187
Jun 21, 5 PM $ 0.198
-2.04%
$ 19.55 million $ 39,076
Jun 21, 4 PM $ 0.202
+1.01%
$ 19.96 million $ 54,717
Jun 21, 3 PM $ 0.2
-0.28%
$ 19.76 million $ 60,187
Jun 21, 2 PM $ 0.201
-1.30%
$ 19.82 million $ 59,395
Jun 21, 1 PM $ 0.204
+1.89%
$ 20.08 million $ 60,175
Jun 21, 12 PM $ 0.2
-0.62%
$ 19.71 million $ 57,596
Jun 21, 11 AM $ 0.201
-0.12%
$ 19.83 million $ 59,416
Jun 21, 10 AM $ 0.201
+0.77%
$ 19.85 million $ 58,975
Jun 21, 9 AM $ 0.2
-1.78%
$ 19.7 million $ 57,263
Jun 21, 8 AM $ 0.203
-0.04%
$ 20.06 million $ 59,202
Jun 21, 7 AM $ 0.204
-0.17%
$ 20.07 million $ 60,317
Jun 21, 6 AM $ 0.204
-0.66%
$ 20.1 million $ 60,947
Jun 21, 5 AM $ 0.205
-1.65%
$ 20.23 million $ 60,266
Jun 21, 4 AM $ 0.209
+3.02%
$ 20.57 million $ 60,658
Jun 21, 3 AM $ 0.203
-0.28%
$ 19.97 million $ 55,112
Jun 21, 2 AM $ 0.203
+0.00%
$ 20.02 million $ 52,466
Jun 21, 1 AM $ 0.203
-0.13%
$ 20.02 million $ 54,470
Jun 21, 12 AM $ 0.203
+0.62%
$ 20.05 million $ 55,309
Jun 20, 11 PM $ 0.202
-0.02%
$ 19.93 million $ 56,550
Jun 20, 10 PM $ 0.202
-0.99%
$ 19.93 million $ 57,789
Jun 20, 9 PM $ 0.204
-0.60%
$ 20.13 million $ 64,147
Jun 20, 8 PM $ 0.205
+0.80%
$ 20.25 million $ 104,401