ArcBlock Historical Data

ABT Page 25
Download
Date Close Price change Market cap Trading volume
Jun 20, 8 PM $ 0.205
+0.80%
$ 20.25 million $ 104,401
Jun 20, 7 PM $ 0.204
-0.51%
$ 20.09 million $ 100,946
Jun 20, 6 PM $ 0.205
+1.77%
$ 20.2 million $ 98,369
Jun 20, 5 PM $ 0.201
+2.72%
$ 19.85 million $ 94,935
Jun 20, 4 PM $ 0.196
-1.07%
$ 19.32 million $ 71,029
Jun 20, 3 PM $ 0.198
-0.07%
$ 19.53 million $ 69,112
Jun 20, 2 PM $ 0.198
+0.07%
$ 19.54 million $ 64,167
Jun 20, 1 PM $ 0.198
+0.03%
$ 19.53 million $ 68,637
Jun 20, 12 PM $ 0.198
-0.04%
$ 19.52 million $ 68,772
Jun 20, 11 AM $ 0.198
+0.00%
$ 19.53 million $ 69,068
Jun 20, 10 AM $ 0.198
+0.09%
$ 19.53 million $ 69,904
Jun 20, 9 AM $ 0.198
+0.19%
$ 19.51 million $ 70,650
Jun 20, 8 AM $ 0.198
+0.13%
$ 19.48 million $ 70,626
Jun 20, 7 AM $ 0.197
-0.27%
$ 19.45 million $ 68,739
Jun 20, 6 AM $ 0.198
+0.29%
$ 19.51 million $ 67,969
Jun 20, 5 AM $ 0.197
+1.55%
$ 19.45 million $ 69,969
Jun 20, 4 AM $ 0.194
-0.91%
$ 19.15 million $ 62,906
Jun 20, 3 AM $ 0.196
+0.00%
$ 19.33 million $ 61,368
Jun 20, 2 AM $ 0.196
+1.30%
$ 19.33 million $ 65,284
Jun 20, 1 AM $ 0.194
-0.33%
$ 19.08 million $ 63,620
Jun 20, 12 AM $ 0.194
-2.05%
$ 19.14 million $ 64,398
Jun 19, 11 PM $ 0.198
+0.21%
$ 19.54 million $ 63,215
Jun 19, 10 PM $ 0.198
+0.55%
$ 19.5 million $ 64,269
Jun 19, 9 PM $ 0.197
-2.27%
$ 19.4 million $ 61,825
Jun 19, 8 PM $ 0.201
-0.03%
$ 19.85 million $ 19,582
Jun 19, 7 PM $ 0.201
+0.03%
$ 19.85 million $ 20,522
Jun 19, 6 PM $ 0.201
-0.03%
$ 19.85 million $ 22,409
Jun 19, 5 PM $ 0.201
+0.12%
$ 19.85 million $ 24,066
Jun 19, 4 PM $ 0.201
-0.35%
$ 19.83 million $ 25,883
Jun 19, 3 PM $ 0.202
-0.11%
$ 19.9 million $ 26,298
Jun 19, 2 PM $ 0.202
-0.02%
$ 19.92 million $ 27,188
Jun 19, 1 PM $ 0.202
+0.01%
$ 19.92 million $ 31,514
Jun 19, 12 PM $ 0.202
+0.01%
$ 19.92 million $ 34,729
Jun 19, 11 AM $ 0.202
+0.67%
$ 19.92 million $ 34,310
Jun 19, 10 AM $ 0.201
-0.44%
$ 19.79 million $ 33,064
Jun 19, 9 AM $ 0.202
-0.04%
$ 19.87 million $ 32,379
Jun 19, 8 AM $ 0.202
-0.33%
$ 19.88 million $ 31,610
Jun 19, 7 AM $ 0.202
+0.23%
$ 19.95 million $ 32,283
Jun 19, 6 AM $ 0.202
-0.28%
$ 19.9 million $ 32,563
Jun 19, 5 AM $ 0.202
+0.03%
$ 19.96 million $ 32,255
Jun 19, 4 AM $ 0.202
-0.04%
$ 19.95 million $ 35,910
Jun 19, 3 AM $ 0.202
+0.90%
$ 19.96 million $ 40,135
Jun 19, 2 AM $ 0.201
-0.59%
$ 19.78 million $ 45,194
Jun 19, 1 AM $ 0.202
+0.67%
$ 19.9 million $ 46,616
Jun 19, 12 AM $ 0.2
-0.40%
$ 19.76 million $ 46,336
Jun 18, 11 PM $ 0.201
+0.55%
$ 19.84 million $ 49,834
Jun 18, 10 PM $ 0.2
-1.04%
$ 19.73 million $ 82,807
Jun 18, 9 PM $ 0.202
+0.80%
$ 19.94 million $ 83,234
Jun 18, 8 PM $ 0.201
-0.62%
$ 19.78 million $ 82,791
Jun 18, 7 PM $ 0.202
+0.14%
$ 19.91 million $ 83,234