ArcBlock Historical Data

ABT Page 30
Download
Date Close Price change Market cap Trading volume
Jun 10, 4 PM $ 0.202
-0.94%
$ 19.94 million $ 108,443
Jun 10, 3 PM $ 0.204
-0.56%
$ 20.13 million $ 104,652
Jun 10, 2 PM $ 0.205
+1.67%
$ 20.25 million $ 107,472
Jun 10, 1 PM $ 0.202
+1.61%
$ 19.91 million $ 98,961
Jun 10, 12 PM $ 0.199
+0.91%
$ 19.6 million $ 97,293
Jun 10, 11 AM $ 0.197
-0.76%
$ 19.42 million $ 94,398
Jun 10, 10 AM $ 0.199
-1.39%
$ 19.57 million $ 90,797
Jun 10, 9 AM $ 0.201
-0.09%
$ 19.85 million $ 64,503
Jun 10, 8 AM $ 0.201
-0.20%
$ 19.86 million $ 63,586
Jun 10, 7 AM $ 0.202
+0.03%
$ 19.9 million $ 64,363
Jun 10, 6 AM $ 0.202
+0.18%
$ 19.9 million $ 62,364
Jun 10, 5 AM $ 0.201
-2.33%
$ 19.86 million $ 58,151
Jun 10, 4 AM $ 0.206
-0.22%
$ 20.34 million $ 57,261
Jun 10, 3 AM $ 0.207
+0.19%
$ 20.38 million $ 57,894
Jun 10, 2 AM $ 0.206
+0.36%
$ 20.34 million $ 58,510
Jun 10, 1 AM $ 0.206
-1.13%
$ 20.27 million $ 56,463
Jun 10, 12 AM $ 0.208
+0.12%
$ 20.5 million $ 49,657
Jun 9, 11 PM $ 0.208
-0.34%
$ 20.48 million $ 41,136
Jun 9, 10 PM $ 0.208
-0.78%
$ 20.55 million $ 45,528
Jun 9, 9 PM $ 0.21
+0.35%
$ 20.71 million $ 43,996
Jun 9, 8 PM $ 0.209
-0.71%
$ 20.64 million $ 47,489
Jun 9, 7 PM $ 0.211
+0.43%
$ 20.78 million $ 48,279
Jun 9, 6 PM $ 0.21
-0.21%
$ 20.69 million $ 49,750
Jun 9, 5 PM $ 0.21
+1.22%
$ 20.74 million $ 52,881
Jun 9, 4 PM $ 0.208
-1.20%
$ 20.49 million $ 57,387
Jun 9, 3 PM $ 0.21
+1.19%
$ 20.74 million $ 65,296
Jun 9, 2 PM $ 0.208
-0.87%
$ 20.49 million $ 77,894
Jun 9, 1 PM $ 0.21
+0.22%
$ 20.67 million $ 79,276
Jun 9, 12 PM $ 0.209
+0.46%
$ 20.63 million $ 85,441
Jun 9, 11 AM $ 0.208
-0.10%
$ 20.53 million $ 86,949
Jun 9, 10 AM $ 0.209
-0.27%
$ 20.55 million $ 87,725
Jun 9, 9 AM $ 0.209
-0.48%
$ 20.61 million $ 87,706
Jun 9, 8 AM $ 0.21
-0.61%
$ 20.71 million $ 88,541
Jun 9, 7 AM $ 0.211
-0.62%
$ 20.84 million $ 90,095
Jun 9, 6 AM $ 0.213
-0.99%
$ 20.97 million $ 90,140
Jun 9, 5 AM $ 0.215
+1.43%
$ 21.18 million $ 94,618
Jun 9, 4 AM $ 0.212
-0.56%
$ 20.88 million $ 91,599
Jun 9, 3 AM $ 0.213
-0.13%
$ 20.99 million $ 97,192
Jun 9, 2 AM $ 0.213
+0.65%
$ 21.02 million $ 105,994
Jun 9, 1 AM $ 0.212
-0.07%
$ 20.89 million $ 105,648
Jun 9, 12 AM $ 0.212
-0.57%
$ 20.9 million $ 101,307
Jun 8, 11 PM $ 0.213
-1.16%
$ 21.02 million $ 100,937
Jun 8, 10 PM $ 0.216
+1.13%
$ 21.27 million $ 101,218
Jun 8, 9 PM $ 0.213
+0.21%
$ 21.03 million $ 110,340
Jun 8, 8 PM $ 0.213
-0.63%
$ 20.99 million $ 109,978
Jun 8, 7 PM $ 0.214
-0.28%
$ 21.12 million $ 104,053
Jun 8, 6 PM $ 0.215
-0.80%
$ 21.18 million $ 103,624
Jun 8, 5 PM $ 0.217
-1.19%
$ 21.35 million $ 102,616
Jun 8, 4 PM $ 0.219
+0.26%
$ 21.61 million $ 106,047
Jun 8, 3 PM $ 0.219
+2.85%
$ 21.55 million $ 107,081