ArcBlock Historical Data

ABT Page 29
Download
Date Close Price change Market cap Trading volume
Mar 3, 3 PM $ 0.161
+2.32%
$ 15.88 million $ 124,771
Mar 3, 2 PM $ 0.157
-6.70%
$ 15.52 million $ 104,077
Mar 3, 1 PM $ 0.169
-1.10%
$ 16.64 million $ 84,832
Mar 3, 12 PM $ 0.171
-0.53%
$ 16.82 million $ 92,677
Mar 3, 11 AM $ 0.172
-0.13%
$ 16.91 million $ 104,341
Mar 3, 10 AM $ 0.172
+0.96%
$ 16.94 million $ 136,789
Mar 3, 9 AM $ 0.17
-0.38%
$ 16.77 million $ 136,692
Mar 3, 8 AM $ 0.171
+0.08%
$ 16.84 million $ 135,612
Mar 3, 7 AM $ 0.171
-0.88%
$ 16.82 million $ 133,814
Mar 3, 6 AM $ 0.172
+0.29%
$ 16.97 million $ 135,238
Mar 3, 5 AM $ 0.172
+0.88%
$ 16.92 million $ 147,252
Mar 3, 4 AM $ 0.17
+0.15%
$ 16.78 million $ 146,005
Mar 3, 3 AM $ 0.17
-0.41%
$ 16.75 million $ 144,287
Mar 3, 2 AM $ 0.171
-0.10%
$ 16.82 million $ 145,300
Mar 3, 1 AM $ 0.171
+0.13%
$ 16.84 million $ 146,294
Mar 3, 12 AM $ 0.171
-1.12%
$ 16.82 million $ 139,833
Mar 2, 11 PM $ 0.173
+0.51%
$ 17.01 million $ 126,364
Mar 2, 10 PM $ 0.172
+0.01%
$ 16.92 million $ 124,015
Mar 2, 9 PM $ 0.172
-0.85%
$ 16.92 million $ 129,175
Mar 2, 8 PM $ 0.173
+0.16%
$ 17.06 million $ 131,291
Mar 2, 7 PM $ 0.173
+0.83%
$ 17.04 million $ 133,814
Mar 2, 6 PM $ 0.171
-0.24%
$ 16.9 million $ 126,637
Mar 2, 5 PM $ 0.172
+1.08%
$ 16.94 million $ 125,553
Mar 2, 4 PM $ 0.17
-0.14%
$ 16.76 million $ 122,167
Mar 2, 3 PM $ 0.17
+3.57%
$ 16.78 million $ 118,273
Mar 2, 2 PM $ 0.165
+1.72%
$ 16.23 million $ 108,490
Mar 2, 1 PM $ 0.162
+1.32%
$ 15.96 million $ 107,084
Mar 2, 12 PM $ 0.16
+0.54%
$ 15.75 million $ 97,624
Mar 2, 11 AM $ 0.159
-6.64%
$ 15.66 million $ 79,849
Mar 2, 10 AM $ 0.17
-0.68%
$ 16.78 million $ 47,534
Mar 2, 9 AM $ 0.171
-0.30%
$ 16.89 million $ 45,763
Mar 2, 8 AM $ 0.172
+0.10%
$ 16.94 million $ 55,606
Mar 2, 7 AM $ 0.172
+0.82%
$ 16.92 million $ 55,738
Mar 2, 6 AM $ 0.17
+0.09%
$ 16.79 million $ 52,251
Mar 2, 5 AM $ 0.17
+0.33%
$ 16.77 million $ 53,007
Mar 2, 4 AM $ 0.17
-1.60%
$ 16.72 million $ 63,800
Mar 2, 3 AM $ 0.172
+1.44%
$ 16.99 million $ 64,127
Mar 2, 2 AM $ 0.17
+0.66%
$ 16.75 million $ 76,283
Mar 2, 1 AM $ 0.169
-0.48%
$ 16.64 million $ 85,655
Mar 2, 12 AM $ 0.17
+0.91%
$ 16.72 million $ 75,588
Mar 1, 11 PM $ 0.168
+0.43%
$ 16.57 million $ 68,466
Mar 1, 10 PM $ 0.167
-0.29%
$ 16.5 million $ 73,820
Mar 1, 9 PM $ 0.168
-0.41%
$ 16.54 million $ 68,567
Mar 1, 8 PM $ 0.169
-2.15%
$ 16.61 million $ 63,837
Mar 1, 7 PM $ 0.172
-0.42%
$ 16.98 million $ 62,537
Mar 1, 6 PM $ 0.173
+0.78%
$ 17.05 million $ 59,498
Mar 1, 5 PM $ 0.172
-0.20%
$ 16.92 million $ 60,337
Mar 1, 4 PM $ 0.172
-0.68%
$ 16.95 million $ 60,786
Mar 1, 3 PM $ 0.173
+0.97%
$ 17.07 million $ 57,842
Mar 1, 2 PM $ 0.171
-1.24%
$ 16.9 million $ 54,601