ArcBlock Historical Data

ABT Page 26
Download
Date Close Price change Market cap Trading volume
Jun 18, 7 PM $ 0.202
+0.14%
$ 19.91 million $ 83,234
Jun 18, 6 PM $ 0.202
+0.45%
$ 19.88 million $ 86,137
Jun 18, 5 PM $ 0.201
-0.24%
$ 19.79 million $ 85,303
Jun 18, 4 PM $ 0.201
-0.54%
$ 19.84 million $ 86,789
Jun 18, 3 PM $ 0.202
-0.39%
$ 19.95 million $ 87,906
Jun 18, 2 PM $ 0.203
+0.13%
$ 20.02 million $ 90,871
Jun 18, 1 PM $ 0.203
-1.88%
$ 20 million $ 84,023
Jun 18, 12 PM $ 0.207
-0.05%
$ 20.38 million $ 86,515
Jun 18, 11 AM $ 0.207
+0.72%
$ 20.39 million $ 87,194
Jun 18, 10 AM $ 0.205
-0.11%
$ 20.25 million $ 90,731
Jun 18, 9 AM $ 0.206
-0.16%
$ 20.27 million $ 89,191
Jun 18, 8 AM $ 0.206
-1.00%
$ 20.3 million $ 92,946
Jun 18, 7 AM $ 0.208
+1.36%
$ 20.51 million $ 95,137
Jun 18, 6 AM $ 0.205
+1.09%
$ 20.23 million $ 93,517
Jun 18, 5 AM $ 0.203
-0.75%
$ 20.01 million $ 93,356
Jun 18, 4 AM $ 0.205
+0.38%
$ 20.16 million $ 95,818
Jun 18, 3 AM $ 0.204
+0.66%
$ 20.09 million $ 92,430
Jun 18, 2 AM $ 0.202
-0.30%
$ 19.96 million $ 89,982
Jun 18, 1 AM $ 0.203
-0.18%
$ 20.02 million $ 86,626
Jun 18, 12 AM $ 0.203
+3.07%
$ 20.05 million $ 87,669
Jun 17, 11 PM $ 0.197
-6.10%
$ 19.46 million $ 79,483
Jun 17, 10 PM $ 0.21
+0.61%
$ 20.72 million $ 48,451
Jun 17, 9 PM $ 0.209
-0.23%
$ 20.59 million $ 54,461
Jun 17, 8 PM $ 0.209
+0.24%
$ 20.64 million $ 58,603
Jun 17, 7 PM $ 0.209
-2.05%
$ 20.59 million $ 60,610
Jun 17, 6 PM $ 0.213
+0.08%
$ 21.02 million $ 58,047
Jun 17, 5 PM $ 0.213
+0.44%
$ 21.01 million $ 57,870
Jun 17, 4 PM $ 0.212
-0.62%
$ 20.91 million $ 56,283
Jun 17, 3 PM $ 0.213
+0.39%
$ 21.04 million $ 62,404
Jun 17, 2 PM $ 0.213
-0.50%
$ 20.96 million $ 60,039
Jun 17, 1 PM $ 0.214
+2.34%
$ 21.07 million $ 63,410
Jun 17, 12 PM $ 0.209
-0.37%
$ 20.59 million $ 58,839
Jun 17, 11 AM $ 0.21
-0.21%
$ 20.66 million $ 55,869
Jun 17, 10 AM $ 0.21
+0.09%
$ 20.71 million $ 55,959
Jun 17, 9 AM $ 0.21
+1.05%
$ 20.69 million $ 56,599
Jun 17, 8 AM $ 0.208
-1.77%
$ 20.47 million $ 56,407
Jun 17, 7 AM $ 0.211
-0.06%
$ 20.84 million $ 60,784
Jun 17, 6 AM $ 0.212
+0.41%
$ 20.85 million $ 56,409
Jun 17, 5 AM $ 0.211
+0.12%
$ 20.77 million $ 57,137
Jun 17, 4 AM $ 0.21
-0.83%
$ 20.74 million $ 54,090
Jun 17, 3 AM $ 0.212
-0.01%
$ 20.92 million $ 53,592
Jun 17, 2 AM $ 0.212
+0.09%
$ 20.92 million $ 50,776
Jun 17, 1 AM $ 0.212
+0.80%
$ 20.92 million $ 57,060
Jun 17, 12 AM $ 0.211
+0.67%
$ 20.75 million $ 57,899
Jun 16, 11 PM $ 0.209
+0.43%
$ 20.65 million $ 55,792
Jun 16, 10 PM $ 0.209
-0.21%
$ 20.56 million $ 57,194
Jun 16, 9 PM $ 0.209
-1.88%
$ 20.6 million $ 49,936
Jun 16, 8 PM $ 0.213
+0.67%
$ 20.99 million $ 45,292
Jun 16, 7 PM $ 0.212
+0.31%
$ 20.85 million $ 45,267
Jun 16, 6 PM $ 0.211
+0.84%
$ 20.79 million $ 47,042