ArcBlock Historical Data

ABT Page 33
Download
Date Close Price change Market cap Trading volume
Feb 23, 11 AM $ 0.176
-0.58%
$ 17.3 million $ 47,787
Feb 23, 10 AM $ 0.177
+0.03%
$ 17.41 million $ 47,429
Feb 23, 9 AM $ 0.177
+0.25%
$ 17.4 million $ 47,972
Feb 23, 8 AM $ 0.176
-0.07%
$ 17.36 million $ 48,640
Feb 23, 7 AM $ 0.176
-0.17%
$ 17.37 million $ 48,678
Feb 23, 6 AM $ 0.176
+0.78%
$ 17.4 million $ 49,693
Feb 23, 5 AM $ 0.175
+0.54%
$ 17.26 million $ 48,261
Feb 23, 4 AM $ 0.174
+0.09%
$ 17.17 million $ 47,000
Feb 23, 3 AM $ 0.174
-0.98%
$ 17.16 million $ 47,817
Feb 23, 2 AM $ 0.176
+0.76%
$ 17.33 million $ 56,630
Feb 23, 1 AM $ 0.174
-1.00%
$ 17.2 million $ 51,463
Feb 23, 12 AM $ 0.176
-0.06%
$ 17.37 million $ 46,698
Feb 22, 11 PM $ 0.176
+0.40%
$ 17.38 million $ 50,714
Feb 22, 10 PM $ 0.176
-0.11%
$ 17.31 million $ 50,680
Feb 22, 9 PM $ 0.176
-0.14%
$ 17.33 million $ 47,911
Feb 22, 8 PM $ 0.176
+0.49%
$ 17.35 million $ 44,851
Feb 22, 7 PM $ 0.175
+0.02%
$ 17.27 million $ 44,238
Feb 22, 6 PM $ 0.175
-1.84%
$ 17.27 million $ 43,644
Feb 22, 5 PM $ 0.178
+0.09%
$ 17.59 million $ 43,540
Feb 22, 4 PM $ 0.178
-0.29%
$ 17.57 million $ 43,256
Feb 22, 3 PM $ 0.179
+0.14%
$ 17.62 million $ 49,175
Feb 22, 2 PM $ 0.179
+0.62%
$ 17.6 million $ 54,873
Feb 22, 1 PM $ 0.177
-0.30%
$ 17.49 million $ 54,859
Feb 22, 12 PM $ 0.178
-0.07%
$ 17.54 million $ 53,113
Feb 22, 11 AM $ 0.178
-0.22%
$ 17.57 million $ 53,638
Feb 22, 10 AM $ 0.179
+0.56%
$ 17.6 million $ 53,933
Feb 22, 9 AM $ 0.178
-2.21%
$ 17.51 million $ 56,138
Feb 22, 8 AM $ 0.182
+0.80%
$ 17.9 million $ 52,441
Feb 22, 7 AM $ 0.18
+0.36%
$ 17.76 million $ 54,062
Feb 22, 6 AM $ 0.179
+0.01%
$ 17.69 million $ 60,740
Feb 22, 5 AM $ 0.179
+0.91%
$ 17.69 million $ 72,924
Feb 22, 4 AM $ 0.178
-0.15%
$ 17.53 million $ 104,766
Feb 22, 3 AM $ 0.178
-1.28%
$ 17.56 million $ 108,720
Feb 22, 2 AM $ 0.18
-0.80%
$ 17.79 million $ 100,002
Feb 22, 1 AM $ 0.182
+0.16%
$ 17.93 million $ 99,709
Feb 22, 12 AM $ 0.182
-0.84%
$ 17.9 million $ 103,599
Feb 21, 11 PM $ 0.183
-0.21%
$ 18.05 million $ 114,856
Feb 21, 10 PM $ 0.184
+0.01%
$ 18.09 million $ 121,121
Feb 21, 9 PM $ 0.183
-0.03%
$ 18.09 million $ 126,769
Feb 21, 8 PM $ 0.184
-0.45%
$ 18.1 million $ 138,125
Feb 21, 7 PM $ 0.184
+0.40%
$ 18.18 million $ 150,846
Feb 21, 6 PM $ 0.184
-0.24%
$ 18.11 million $ 149,289
Feb 21, 5 PM $ 0.184
-1.16%
$ 18.15 million $ 153,848
Feb 21, 4 PM $ 0.186
+0.57%
$ 18.36 million $ 158,930
Feb 21, 3 PM $ 0.185
+0.04%
$ 18.29 million $ 157,332
Feb 21, 2 PM $ 0.185
+0.01%
$ 18.25 million $ 210,835
Feb 21, 1 PM $ 0.185
-0.29%
$ 18.25 million $ 238,004
Feb 21, 12 PM $ 0.186
-0.44%
$ 18.3 million $ 242,419
Feb 21, 11 AM $ 0.186
+1.34%
$ 18.38 million $ 248,822
Feb 21, 10 AM $ 0.184
-0.74%
$ 18.14 million $ 248,295