ArcBlock Historical Data

ABT Page 31
Download
Date Close Price change Market cap Trading volume
Jun 8, 3 PM $ 0.219
+2.85%
$ 21.55 million $ 107,081
Jun 8, 2 PM $ 0.213
+1.05%
$ 20.96 million $ 98,215
Jun 8, 1 PM $ 0.21
-0.06%
$ 20.74 million $ 102,888
Jun 8, 12 PM $ 0.21
+0.40%
$ 20.75 million $ 100,181
Jun 8, 11 AM $ 0.21
+0.45%
$ 20.67 million $ 96,680
Jun 8, 10 AM $ 0.209
+0.68%
$ 20.58 million $ 101,012
Jun 8, 9 AM $ 0.207
-0.85%
$ 20.44 million $ 124,754
Jun 8, 8 AM $ 0.209
+0.02%
$ 20.61 million $ 131,657
Jun 8, 7 AM $ 0.209
+1.01%
$ 20.61 million $ 133,590
Jun 8, 6 AM $ 0.207
-0.13%
$ 20.4 million $ 141,141
Jun 8, 5 AM $ 0.207
-1.79%
$ 20.43 million $ 157,177
Jun 8, 4 AM $ 0.211
+0.39%
$ 20.8 million $ 165,626
Jun 8, 3 AM $ 0.21
-3.18%
$ 20.72 million $ 159,500
Jun 8, 2 AM $ 0.217
-1.22%
$ 21.4 million $ 153,607
Jun 8, 1 AM $ 0.22
-0.61%
$ 21.67 million $ 160,399
Jun 8, 12 AM $ 0.221
-0.06%
$ 21.8 million $ 190,453
Jun 7, 11 PM $ 0.221
-0.89%
$ 21.81 million $ 194,313
Jun 7, 10 PM $ 0.223
+3.81%
$ 22.01 million $ 217,156
Jun 7, 9 PM $ 0.215
+1.23%
$ 21.2 million $ 202,325
Jun 7, 8 PM $ 0.212
+0.00%
$ 20.94 million $ 201,971
Jun 7, 7 PM $ 0.212
+0.79%
$ 20.94 million $ 203,777
Jun 7, 6 PM $ 0.211
-0.25%
$ 20.78 million $ 204,443
Jun 7, 5 PM $ 0.211
-1.61%
$ 20.83 million $ 208,333
Jun 7, 4 PM $ 0.215
-2.26%
$ 21.17 million $ 210,315
Jun 7, 3 PM $ 0.22
+1.36%
$ 21.66 million $ 221,033
Jun 7, 2 PM $ 0.217
+1.83%
$ 21.37 million $ 247,190
Jun 7, 1 PM $ 0.213
+0.45%
$ 20.99 million $ 263,653
Jun 7, 12 PM $ 0.212
+0.34%
$ 20.89 million $ 286,846
Jun 7, 11 AM $ 0.211
-2.83%
$ 20.82 million $ 334,370
Jun 7, 10 AM $ 0.217
+5.36%
$ 21.43 million $ 435,667
Jun 7, 9 AM $ 0.206
+0.86%
$ 20.34 million $ 592,046
Jun 7, 8 AM $ 0.205
-1.05%
$ 20.17 million $ 592,306
Jun 7, 7 AM $ 0.207
+0.59%
$ 20.38 million $ 595,381
Jun 7, 6 AM $ 0.206
-2.04%
$ 20.26 million $ 596,447
Jun 7, 5 AM $ 0.21
-0.47%
$ 20.68 million $ 587,074
Jun 7, 4 AM $ 0.211
-1.02%
$ 20.78 million $ 582,404
Jun 7, 3 AM $ 0.213
+2.08%
$ 20.99 million $ 593,302
Jun 7, 2 AM $ 0.209
-0.18%
$ 20.56 million $ 592,457
Jun 7, 1 AM $ 0.209
-2.95%
$ 20.6 million $ 589,002
Jun 7, 12 AM $ 0.215
-0.26%
$ 21.23 million $ 565,550
Jun 6, 11 PM $ 0.216
-1.08%
$ 21.28 million $ 564,647
Jun 6, 10 PM $ 0.218
+1.81%
$ 21.51 million $ 548,501
Jun 6, 9 PM $ 0.214
+1.20%
$ 21.13 million $ 556,327
Jun 6, 8 PM $ 0.212
-0.07%
$ 20.88 million $ 553,567
Jun 6, 7 PM $ 0.212
-0.14%
$ 20.89 million $ 557,070
Jun 6, 6 PM $ 0.212
-1.94%
$ 20.92 million $ 561,321
Jun 6, 5 PM $ 0.216
-1.21%
$ 21.33 million $ 611,949
Jun 6, 4 PM $ 0.219
+0.93%
$ 21.6 million $ 607,508
Jun 6, 3 PM $ 0.217
-1.03%
$ 21.4 million $ 589,989
Jun 6, 2 PM $ 0.219
-0.87%
$ 21.62 million $ 565,215