ArcBlock Historical Data

ABT Page 32
Download
Date Close Price change Market cap Trading volume
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
Jun 6, 1 PM $ 0.221
-3.41%
$ 21.81 million $ 545,864
Jun 6, 12 PM $ 0.229
-4.50%
$ 22.58 million $ 535,905
Jun 6, 11 AM $ 0.24
+3.07%
$ 23.64 million $ 510,511
Jun 6, 10 AM $ 0.233
+15.62%
$ 22.94 million $ 403,167
Jun 6, 9 AM $ 0.201
+0.87%
$ 19.84 million $ 177,914
Jun 6, 8 AM $ 0.199
+0.44%
$ 19.67 million $ 193,282
Jun 6, 7 AM $ 0.199
+1.19%
$ 19.58 million $ 187,799
Jun 6, 6 AM $ 0.196
-0.83%
$ 19.35 million $ 190,406
Jun 6, 5 AM $ 0.198
+0.41%
$ 19.51 million $ 208,341
Jun 6, 4 AM $ 0.197
-3.00%
$ 19.43 million $ 208,203
Jun 6, 3 AM $ 0.203
+1.07%
$ 20.03 million $ 202,829
Jun 6, 2 AM $ 0.201
+0.32%
$ 19.82 million $ 202,576
Jun 6, 1 AM $ 0.2
+0.30%
$ 19.75 million $ 203,413
Jun 6, 12 AM $ 0.2
-0.45%
$ 19.69 million $ 205,362
Jun 5, 11 PM $ 0.201
+1.99%
$ 19.78 million $ 201,426
Jun 5, 10 PM $ 0.197
+1.37%
$ 19.4 million $ 191,493
Jun 5, 9 PM $ 0.194
+0.99%
$ 19.13 million $ 185,251
Jun 5, 8 PM $ 0.192
+1.60%
$ 18.95 million $ 178,779
Jun 5, 7 PM $ 0.189
-0.31%
$ 18.65 million $ 174,669
Jun 5, 6 PM $ 0.19
-2.61%
$ 18.71 million $ 180,137
Jun 5, 5 PM $ 0.195
-0.72%
$ 19.21 million $ 144,873
Jun 5, 4 PM $ 0.196
-0.45%
$ 19.35 million $ 161,926
Jun 5, 3 PM $ 0.197
-0.39%
$ 19.43 million $ 166,948
Jun 5, 2 PM $ 0.198
+0.82%
$ 19.51 million $ 169,223
Jun 5, 1 PM $ 0.196
+0.64%
$ 19.35 million $ 168,542
Jun 5, 12 PM $ 0.195
+1.26%
$ 19.23 million $ 169,863
Jun 5, 11 AM $ 0.193
-0.49%
$ 18.99 million $ 168,221
Jun 5, 10 AM $ 0.194
+0.47%
$ 19.08 million $ 160,665
Jun 5, 9 AM $ 0.193
+1.13%
$ 18.99 million $ 149,162
Jun 5, 8 AM $ 0.191
-0.80%
$ 18.78 million $ 140,188
Jun 5, 7 AM $ 0.192
-1.16%
$ 18.93 million $ 141,516
Jun 5, 6 AM $ 0.194
-4.12%
$ 19.16 million $ 121,595
Jun 5, 5 AM $ 0.203
+0.44%
$ 19.98 million $ 116,522
Jun 5, 4 AM $ 0.202
-0.20%
$ 19.89 million $ 118,387
Jun 5, 3 AM $ 0.202
-0.49%
$ 19.93 million $ 120,776
Jun 5, 2 AM $ 0.203
-0.08%
$ 20.03 million $ 126,809
Jun 5, 1 AM $ 0.203
+0.53%
$ 20.05 million $ 131,315
Jun 5, 12 AM $ 0.202
-0.74%
$ 19.94 million $ 142,474
Jun 4, 11 PM $ 0.204
+0.60%
$ 20.09 million $ 146,806
Jun 4, 10 PM $ 0.203
-0.25%
$ 19.97 million $ 151,499
Jun 4, 9 PM $ 0.203
+0.77%
$ 20.02 million $ 154,202
Jun 4, 8 PM $ 0.202
-0.75%
$ 19.87 million $ 154,610
Jun 4, 7 PM $ 0.203
-0.39%
$ 20.02 million $ 172,101
Jun 4, 6 PM $ 0.204
-0.59%
$ 20.09 million $ 166,564
Jun 4, 5 PM $ 0.205
-3.82%
$ 20.21 million $ 151,383
Jun 4, 4 PM $ 0.213
-1.57%
$ 21.01 million $ 130,869
Jun 4, 3 PM $ 0.217
+0.84%
$ 21.35 million $ 136,839
Jun 4, 2 PM $ 0.215
+0.12%
$ 21.17 million $ 132,877