ArcBlock Historical Data

ABT Page 3
Download
Date Close Price change Market cap Trading volume
Apr 25, 10 PM $ 0.31
-0.57%
$ 30.59 million $ 101,995
Apr 25, 9 PM $ 0.312
-0.14%
$ 30.77 million $ 103,916
Apr 25, 8 PM $ 0.313
+1.30%
$ 30.81 million $ 107,989
Apr 25, 7 PM $ 0.309
+0.04%
$ 30.42 million $ 106,936
Apr 25, 6 PM $ 0.308
+0.47%
$ 30.41 million $ 99,627
Apr 25, 5 PM $ 0.307
-0.55%
$ 30.26 million $ 102,267
Apr 25, 4 PM $ 0.309
+0.33%
$ 30.43 million $ 119,268
Apr 25, 3 PM $ 0.308
-1.03%
$ 30.33 million $ 129,082
Apr 25, 2 PM $ 0.311
+0.69%
$ 30.65 million $ 140,942
Apr 25, 1 PM $ 0.309
+0.19%
$ 30.44 million $ 139,272
Apr 25, 12 PM $ 0.308
-0.29%
$ 30.38 million $ 138,462
Apr 25, 11 AM $ 0.309
-0.27%
$ 30.47 million $ 145,380
Apr 25, 10 AM $ 0.31
-0.53%
$ 30.55 million $ 155,945
Apr 25, 9 AM $ 0.312
+0.46%
$ 30.71 million $ 157,756
Apr 25, 8 AM $ 0.31
+0.10%
$ 30.57 million $ 155,685
Apr 25, 7 AM $ 0.31
-0.67%
$ 30.55 million $ 162,678
Apr 25, 6 AM $ 0.312
+0.36%
$ 30.76 million $ 184,893
Apr 25, 5 AM $ 0.311
-0.36%
$ 30.65 million $ 193,594
Apr 25, 4 AM $ 0.312
+1.30%
$ 30.76 million $ 200,483
Apr 25, 3 AM $ 0.308
-0.75%
$ 30.36 million $ 217,690
Apr 25, 2 AM $ 0.31
+0.00%
$ 30.59 million $ 240,752
Apr 25, 1 AM $ 0.31
+0.24%
$ 30.59 million $ 251,584
Apr 25, 12 AM $ 0.31
+0.01%
$ 30.52 million $ 249,591
Apr 24, 11 PM $ 0.31
-0.83%
$ 30.52 million $ 270,054
Apr 24, 10 PM $ 0.312
+0.25%
$ 30.77 million $ 277,684
Apr 24, 9 PM $ 0.311
+0.84%
$ 30.69 million $ 282,544
Apr 24, 8 PM $ 0.309
-1.09%
$ 30.44 million $ 448,366
Apr 24, 7 PM $ 0.312
+0.24%
$ 30.77 million $ 463,294
Apr 24, 6 PM $ 0.311
+0.99%
$ 30.7 million $ 474,088
Apr 24, 5 PM $ 0.308
-1.17%
$ 30.4 million $ 483,258
Apr 24, 4 PM $ 0.312
-0.92%
$ 30.76 million $ 477,552
Apr 24, 3 PM $ 0.315
+0.52%
$ 31.04 million $ 482,968
Apr 24, 2 PM $ 0.313
-0.83%
$ 30.89 million $ 475,537
Apr 24, 1 PM $ 0.316
+0.17%
$ 31.14 million $ 517,341
Apr 24, 12 PM $ 0.315
+0.97%
$ 31.09 million $ 533,031
Apr 24, 11 AM $ 0.312
-0.90%
$ 30.79 million $ 534,695
Apr 24, 10 AM $ 0.315
+0.33%
$ 31.07 million $ 572,177
Apr 24, 9 AM $ 0.314
+0.72%
$ 30.97 million $ 619,988
Apr 24, 8 AM $ 0.312
+0.69%
$ 30.75 million $ 646,576
Apr 24, 7 AM $ 0.31
+0.67%
$ 30.54 million $ 643,913
Apr 24, 6 AM $ 0.308
-1.45%
$ 30.34 million $ 673,850
Apr 24, 5 AM $ 0.312
-0.58%
$ 30.78 million $ 697,716
Apr 24, 4 AM $ 0.314
-0.05%
$ 30.96 million $ 696,652
Apr 24, 3 AM $ 0.314
-1.64%
$ 30.98 million $ 694,691
Apr 24, 2 AM $ 0.319
+0.45%
$ 31.49 million $ 716,118
Apr 24, 1 AM $ 0.318
-0.91%
$ 31.35 million $ 740,008
Apr 24, 12 AM $ 0.321
-0.91%
$ 31.64 million $ 761,368
Apr 23, 11 PM $ 0.324
+0.97%
$ 31.93 million $ 748,165
Apr 23, 10 PM $ 0.321
+1.19%
$ 31.62 million $ 773,660
Apr 23, 9 PM $ 0.318
-7.06%
$ 31.35 million $ 808,009