ArcBlock Historical Data

ABT Page 33
Download
Date Close Price change Market cap Trading volume
Jun 4, 2 PM $ 0.215
+0.12%
$ 21.17 million $ 132,877
Jun 4, 1 PM $ 0.215
+0.75%
$ 21.15 million $ 132,839
Jun 4, 12 PM $ 0.213
+0.14%
$ 20.99 million $ 130,371
Jun 4, 11 AM $ 0.213
+0.16%
$ 20.96 million $ 125,874
Jun 4, 10 AM $ 0.212
-0.70%
$ 20.93 million $ 126,694
Jun 4, 9 AM $ 0.214
-0.82%
$ 21.08 million $ 127,484
Jun 4, 8 AM $ 0.216
-0.12%
$ 21.25 million $ 119,305
Jun 4, 7 AM $ 0.216
+0.16%
$ 21.28 million $ 121,426
Jun 4, 6 AM $ 0.215
+0.04%
$ 21.24 million $ 125,308
Jun 4, 5 AM $ 0.215
+0.56%
$ 21.23 million $ 121,628
Jun 4, 4 AM $ 0.214
-1.51%
$ 21.12 million $ 119,543
Jun 4, 3 AM $ 0.217
+0.37%
$ 21.44 million $ 117,978
Jun 4, 2 AM $ 0.217
+0.62%
$ 21.36 million $ 113,613
Jun 4, 1 AM $ 0.215
-1.71%
$ 21.23 million $ 115,286
Jun 4, 12 AM $ 0.219
+0.04%
$ 21.6 million $ 107,420
Jun 3, 11 PM $ 0.219
-0.93%
$ 21.59 million $ 107,045
Jun 3, 10 PM $ 0.221
+0.17%
$ 21.79 million $ 106,013
Jun 3, 9 PM $ 0.221
-1.77%
$ 21.76 million $ 107,443
Jun 3, 8 PM $ 0.225
+4.08%
$ 22.15 million $ 107,235
Jun 3, 7 PM $ 0.216
-0.07%
$ 21.28 million $ 89,561
Jun 3, 6 PM $ 0.216
-0.31%
$ 21.3 million $ 106,153
Jun 3, 5 PM $ 0.217
+0.84%
$ 21.36 million $ 155,351
Jun 3, 4 PM $ 0.215
-0.13%
$ 21.18 million $ 149,775
Jun 3, 3 PM $ 0.215
-0.16%
$ 21.21 million $ 143,909
Jun 3, 2 PM $ 0.216
-0.60%
$ 21.25 million $ 149,273
Jun 3, 1 PM $ 0.217
+0.13%
$ 21.38 million $ 138,226
Jun 3, 12 PM $ 0.217
-0.15%
$ 21.35 million $ 152,899
Jun 3, 11 AM $ 0.217
+0.04%
$ 21.38 million $ 171,345
Jun 3, 10 AM $ 0.217
-0.27%
$ 21.37 million $ 181,266
Jun 3, 9 AM $ 0.217
+0.25%
$ 21.43 million $ 217,546
Jun 3, 8 AM $ 0.217
+0.31%
$ 21.38 million $ 222,310
Jun 3, 7 AM $ 0.216
+0.49%
$ 21.31 million $ 222,103
Jun 3, 6 AM $ 0.215
-0.25%
$ 21.2 million $ 224,965
Jun 3, 5 AM $ 0.216
-0.82%
$ 21.26 million $ 226,478
Jun 3, 4 AM $ 0.216
-0.45%
$ 21.34 million $ 226,407
Jun 3, 3 AM $ 0.217
+2.32%
$ 21.43 million $ 227,923
Jun 3, 2 AM $ 0.212
+0.33%
$ 20.95 million $ 219,023
Jun 3, 1 AM $ 0.212
-0.04%
$ 20.88 million $ 225,756
Jun 3, 12 AM $ 0.212
+1.27%
$ 20.89 million $ 215,024
Jun 2, 11 PM $ 0.209
-0.79%
$ 20.63 million $ 212,126
Jun 2, 10 PM $ 0.211
-1.00%
$ 20.79 million $ 210,454
Jun 2, 9 PM $ 0.213
+0.45%
$ 21 million $ 207,143
Jun 2, 8 PM $ 0.212
+0.97%
$ 20.91 million $ 206,127
Jun 2, 7 PM $ 0.21
+0.73%
$ 20.71 million $ 219,322
Jun 2, 6 PM $ 0.209
-7.87%
$ 20.56 million $ 196,390
Jun 2, 5 PM $ 0.226
-0.30%
$ 22.31 million $ 162,537
Jun 2, 4 PM $ 0.227
-0.99%
$ 22.38 million $ 165,092
Jun 2, 3 PM $ 0.229
-0.13%
$ 22.6 million $ 167,265
Jun 2, 2 PM $ 0.23
-2.99%
$ 22.63 million $ 161,020
Jun 2, 1 PM $ 0.237
+1.46%
$ 23.33 million $ 162,413