ArcBlock Historical Data

ABT Page 27
Download
Date Close Price change Market cap Trading volume
Jun 16, 6 PM $ 0.211
+0.84%
$ 20.79 million $ 47,042
Jun 16, 5 PM $ 0.209
-1.14%
$ 20.62 million $ 55,560
Jun 16, 4 PM $ 0.212
-0.51%
$ 20.85 million $ 60,555
Jun 16, 3 PM $ 0.213
+0.94%
$ 20.96 million $ 60,993
Jun 16, 2 PM $ 0.211
-0.95%
$ 20.77 million $ 59,985
Jun 16, 1 PM $ 0.213
+0.53%
$ 20.97 million $ 62,910
Jun 16, 12 PM $ 0.212
-1.47%
$ 20.85 million $ 64,309
Jun 16, 11 AM $ 0.215
+1.19%
$ 21.16 million $ 65,126
Jun 16, 10 AM $ 0.212
-1.11%
$ 20.91 million $ 63,091
Jun 16, 9 AM $ 0.215
-0.35%
$ 21.15 million $ 64,377
Jun 16, 8 AM $ 0.215
+1.15%
$ 21.22 million $ 75,549
Jun 16, 7 AM $ 0.213
-1.03%
$ 20.98 million $ 76,951
Jun 16, 6 AM $ 0.215
+0.46%
$ 21.2 million $ 74,842
Jun 16, 5 AM $ 0.214
-0.51%
$ 21.1 million $ 72,316
Jun 16, 4 AM $ 0.215
-0.11%
$ 21.21 million $ 75,689
Jun 16, 3 AM $ 0.215
+1.27%
$ 21.23 million $ 76,438
Jun 16, 2 AM $ 0.213
-0.53%
$ 20.97 million $ 77,134
Jun 16, 1 AM $ 0.214
-0.89%
$ 21.08 million $ 73,160
Jun 16, 12 AM $ 0.216
+1.02%
$ 21.27 million $ 73,450
Jun 15, 11 PM $ 0.214
-0.29%
$ 21.05 million $ 74,482
Jun 15, 10 PM $ 0.214
-0.42%
$ 21.11 million $ 79,161
Jun 15, 9 PM $ 0.215
-0.29%
$ 21.2 million $ 82,299
Jun 15, 8 PM $ 0.216
-0.15%
$ 21.26 million $ 83,783
Jun 15, 7 PM $ 0.215
-0.10%
$ 21.18 million $ 83,790
Jun 15, 6 PM $ 0.215
+0.86%
$ 21.2 million $ 82,032
Jun 15, 5 PM $ 0.213
+0.02%
$ 21.02 million $ 79,730
Jun 15, 4 PM $ 0.213
+0.08%
$ 21.02 million $ 76,159
Jun 15, 3 PM $ 0.213
-0.10%
$ 21 million $ 75,427
Jun 15, 2 PM $ 0.213
+0.96%
$ 21.02 million $ 73,700
Jun 15, 1 PM $ 0.211
+0.92%
$ 20.83 million $ 71,888
Jun 15, 12 PM $ 0.209
+0.14%
$ 20.64 million $ 71,513
Jun 15, 11 AM $ 0.209
-0.19%
$ 20.61 million $ 70,369
Jun 15, 10 AM $ 0.209
+0.28%
$ 20.65 million $ 70,249
Jun 15, 9 AM $ 0.209
-0.27%
$ 20.6 million $ 69,012
Jun 15, 8 AM $ 0.209
-0.05%
$ 20.65 million $ 58,209
Jun 15, 7 AM $ 0.21
+0.41%
$ 20.66 million $ 58,712
Jun 15, 6 AM $ 0.209
-0.50%
$ 20.58 million $ 58,516
Jun 15, 5 AM $ 0.21
+0.27%
$ 20.68 million $ 59,678
Jun 15, 4 AM $ 0.209
-0.53%
$ 20.63 million $ 61,126
Jun 15, 3 AM $ 0.21
-0.54%
$ 20.74 million $ 62,519
Jun 15, 2 AM $ 0.211
+0.42%
$ 20.85 million $ 44,930
Jun 15, 1 AM $ 0.211
+0.12%
$ 20.76 million $ 45,637
Jun 15, 12 AM $ 0.21
-0.53%
$ 20.74 million $ 45,226
Jun 14, 11 PM $ 0.211
+1.49%
$ 20.85 million $ 54,783
Jun 14, 10 PM $ 0.208
+0.66%
$ 20.54 million $ 51,699
Jun 14, 9 PM $ 0.207
+0.24%
$ 20.41 million $ 51,932
Jun 14, 8 PM $ 0.207
+0.10%
$ 20.36 million $ 50,966
Jun 14, 7 PM $ 0.206
+0.00%
$ 20.34 million $ 51,352
Jun 14, 6 PM $ 0.206
-0.50%
$ 20.34 million $ 51,864
Jun 14, 5 PM $ 0.207
-0.65%
$ 20.44 million $ 48,798