ArcBlock Historical Data

ABT Page 28
Download
Date Close Price change Market cap Trading volume
Mar 5, 7 PM $ 0.00582
-0.30%
$ 573,407 $ 2,009
Mar 5, 6 PM $ 0.00583
-0.11%
$ 574,777 $ 1,173
Mar 5, 5 PM $ 0.00588
-0.09%
$ 579,321 $ 1,182
Mar 5, 4 PM $ 0.00588
-1.54%
$ 580,132 $ 1,160
Mar 5, 3 PM $ 0.00591
-1.22%
$ 582,671 $ 1,101
Mar 5, 2 PM $ 0.00599
+0.88%
$ 590,077 $ 4,810
Mar 5, 1 PM $ 0.00594
+0.29%
$ 585,683 $ 4,779
Mar 5, 12 PM $ 0.00593
-0.84%
$ 584,379 $ 4,886
Mar 5, 11 AM $ 0.00599
-87.51%
$ 590,075 $ 4,659
Mar 5, 10 AM $ 0.079
-52.76%
$ 7.79 million $ 16,860
Mar 5, 9 AM $ 0.167
-0.72%
$ 16.48 million $ 85,772
Mar 5, 8 AM $ 0.168
+0.24%
$ 16.6 million $ 84,000
Mar 5, 7 AM $ 0.168
+1.42%
$ 16.56 million $ 79,619
Mar 5, 6 AM $ 0.166
+0.69%
$ 16.33 million $ 112,784
Mar 5, 5 AM $ 0.165
+0.44%
$ 16.22 million $ 119,179
Mar 5, 4 AM $ 0.164
-0.58%
$ 16.15 million $ 115,065
Mar 5, 3 AM $ 0.165
+0.09%
$ 16.24 million $ 120,599
Mar 5, 2 AM $ 0.165
+0.54%
$ 16.22 million $ 121,884
Mar 5, 1 AM $ 0.164
-0.04%
$ 16.14 million $ 120,976
Mar 5, 12 AM $ 0.164
-0.15%
$ 16.14 million $ 116,684
Mar 4, 11 PM $ 0.164
+0.24%
$ 16.17 million $ 116,049
Mar 4, 10 PM $ 0.164
-2.12%
$ 16.13 million $ 121,619
Mar 4, 9 PM $ 0.167
+0.10%
$ 16.48 million $ 136,778
Mar 4, 8 PM $ 0.167
-2.65%
$ 16.46 million $ 142,367
Mar 4, 7 PM $ 0.172
-0.55%
$ 16.91 million $ 142,378
Mar 4, 6 PM $ 0.172
+0.29%
$ 17 million $ 172,709
Mar 4, 5 PM $ 0.172
-0.05%
$ 16.96 million $ 183,077
Mar 4, 4 PM $ 0.17
-1.39%
$ -- $ 227,196
Mar 4, 1 PM $ 0.171
+0.93%
$ 16.85 million $ 290,650
Mar 4, 12 PM $ 0.169
-0.18%
$ 16.69 million $ 288,532
Mar 4, 11 AM $ 0.169
-0.37%
$ 16.69 million $ 292,766
Mar 4, 9 AM $ 0.169
-0.05%
$ 16.65 million $ 285,879
Mar 4, 8 AM $ 0.169
-1.14%
$ 16.66 million $ 286,530
Mar 4, 7 AM $ 0.171
+5.51%
$ 16.85 million $ 286,140
Mar 4, 6 AM $ 0.162
+2.25%
$ 15.97 million $ 240,923
Mar 4, 5 AM $ 0.158
+0.89%
$ 15.62 million $ 229,465
Mar 4, 4 AM $ 0.157
-0.05%
$ 15.48 million $ 227,049
Mar 4, 3 AM $ 0.157
+0.36%
$ 15.49 million $ 226,215
Mar 4, 2 AM $ 0.157
-0.37%
$ 15.43 million $ 223,982
Mar 4, 1 AM $ 0.157
+0.40%
$ 15.49 million $ 224,079
Mar 4, 12 AM $ 0.157
+0.55%
$ 15.43 million $ 228,886
Mar 3, 11 PM $ 0.156
-0.61%
$ 15.35 million $ 233,053
Mar 3, 10 PM $ 0.157
+0.32%
$ 15.44 million $ 229,584
Mar 3, 9 PM $ 0.156
-0.50%
$ 15.39 million $ 213,423
Mar 3, 8 PM $ 0.157
-0.25%
$ 15.47 million $ 213,228
Mar 3, 7 PM $ 0.157
+0.78%
$ 15.5 million $ 208,602
Mar 3, 6 PM $ 0.157
+0.42%
$ 15.46 million $ 186,082
Mar 3, 5 PM $ 0.156
-0.36%
$ 15.39 million $ 173,951
Mar 3, 4 PM $ 0.157
-2.73%
$ 15.45 million $ 148,151
Mar 3, 3 PM $ 0.161
+2.32%
$ 15.88 million $ 124,771