ArcBlock Historical Data

ABT Page 30
Download
Date Close Price change Market cap Trading volume
Mar 1, 2 PM $ 0.171
-1.24%
$ 16.9 million $ 54,601
Mar 1, 1 PM $ 0.174
+0.76%
$ 17.11 million $ 61,266
Mar 1, 12 PM $ 0.172
-0.54%
$ 16.97 million $ 61,186
Mar 1, 11 AM $ 0.173
+0.52%
$ 17.08 million $ 61,482
Mar 1, 10 AM $ 0.172
-0.03%
$ 16.99 million $ 69,508
Mar 1, 9 AM $ 0.172
-1.23%
$ 16.99 million $ 76,908
Mar 1, 8 AM $ 0.175
-0.26%
$ 17.2 million $ 75,043
Mar 1, 7 AM $ 0.175
+0.60%
$ 17.25 million $ 81,030
Mar 1, 6 AM $ 0.174
-0.70%
$ 17.15 million $ 84,282
Mar 1, 5 AM $ 0.175
-0.43%
$ 17.27 million $ 92,396
Mar 1, 4 AM $ 0.176
-0.54%
$ 17.34 million $ 95,894
Mar 1, 3 AM $ 0.177
+0.49%
$ 17.44 million $ 94,508
Mar 1, 2 AM $ 0.176
+1.60%
$ 17.35 million $ 86,608
Mar 1, 1 AM $ 0.173
+0.31%
$ 17.08 million $ 94,142
Mar 1, 12 AM $ 0.173
+0.87%
$ 17.03 million $ 111,285
Feb 28, 11 PM $ 0.171
-1.10%
$ 16.88 million $ 122,826
Feb 28, 10 PM $ 0.173
+0.95%
$ 17.07 million $ 124,660
Feb 28, 9 PM $ 0.172
-0.63%
$ 16.91 million $ 135,565
Feb 28, 8 PM $ 0.173
+0.65%
$ 17.01 million $ 137,672
Feb 28, 7 PM $ 0.171
+0.72%
$ 16.9 million $ 136,911
Feb 28, 6 PM $ 0.17
+0.50%
$ 16.78 million $ 143,929
Feb 28, 5 PM $ 0.169
+0.06%
$ 16.63 million $ 144,304
Feb 28, 4 PM $ 0.169
-0.49%
$ 16.62 million $ 144,874
Feb 28, 3 PM $ 0.169
+0.62%
$ 16.7 million $ 148,148
Feb 28, 2 PM $ 0.168
+0.09%
$ 16.6 million $ 148,484
Feb 28, 1 PM $ 0.168
-0.11%
$ 16.6 million $ 152,104
Feb 28, 12 PM $ 0.169
+0.75%
$ 16.62 million $ 152,974
Feb 28, 11 AM $ 0.167
-2.50%
$ 16.49 million $ 149,547
Feb 28, 10 AM $ 0.172
-0.94%
$ 16.91 million $ 147,866
Feb 28, 9 AM $ 0.173
+0.45%
$ 17.08 million $ 143,625
Feb 28, 8 AM $ 0.172
-0.97%
$ 17 million $ 139,646
Feb 28, 7 AM $ 0.174
-4.20%
$ 17.17 million $ 62,527
Feb 28, 6 AM $ 0.182
+0.45%
$ 17.92 million $ 63,803
Feb 28, 5 AM $ 0.181
+0.36%
$ 17.84 million $ 62,316
Feb 28, 4 AM $ 0.18
-0.81%
$ 17.78 million $ 61,719
Feb 28, 3 AM $ 0.182
+1.10%
$ 17.92 million $ 65,348
Feb 28, 2 AM $ 0.18
-0.15%
$ 17.73 million $ 96,289
Feb 28, 1 AM $ 0.18
+3.22%
$ 17.75 million $ 94,405
Feb 28, 12 AM $ 0.175
+2.93%
$ 17.21 million $ 80,764
Feb 27, 11 PM $ 0.17
+0.26%
$ 16.72 million $ 79,921
Feb 27, 10 PM $ 0.169
-0.23%
$ 16.68 million $ 80,673
Feb 27, 9 PM $ 0.17
-1.16%
$ 16.72 million $ 79,365
Feb 27, 8 PM $ 0.171
-0.05%
$ 16.9 million $ 78,939
Feb 27, 7 PM $ 0.172
+0.03%
$ 16.91 million $ 78,059
Feb 27, 6 PM $ 0.171
+0.33%
$ 16.91 million $ 68,477
Feb 27, 5 PM $ 0.171
+0.28%
$ 16.85 million $ 63,878
Feb 27, 4 PM $ 0.17
-0.14%
$ 16.8 million $ 65,464
Feb 27, 3 PM $ 0.171
+0.38%
$ 16.83 million $ 63,089
Feb 27, 2 PM $ 0.17
-2.95%
$ 16.76 million $ 62,855
Feb 27, 1 PM $ 0.176
-0.53%
$ 17.33 million $ 47,492