ArcBlock Historical Data

ABT Page 34
Download
Date Close Price change Market cap Trading volume
Feb 21, 10 AM $ 0.184
-0.74%
$ 18.14 million $ 248,295
Feb 21, 9 AM $ 0.185
-0.54%
$ 18.28 million $ 251,735
Feb 21, 8 AM $ 0.186
-0.12%
$ 18.38 million $ 254,631
Feb 21, 7 AM $ 0.187
-0.36%
$ 18.4 million $ 254,545
Feb 21, 6 AM $ 0.187
+3.44%
$ 18.48 million $ 233,793
Feb 21, 5 AM $ 0.181
-0.29%
$ 17.87 million $ 219,383
Feb 21, 4 AM $ 0.182
+0.15%
$ 17.92 million $ 191,121
Feb 21, 3 AM $ 0.182
-0.78%
$ 17.89 million $ 187,195
Feb 21, 2 AM $ 0.183
+0.58%
$ 18.03 million $ 201,542
Feb 21, 1 AM $ 0.182
-0.73%
$ 17.95 million $ 199,760
Feb 21, 12 AM $ 0.183
-0.46%
$ 18.08 million $ 221,250
Feb 20, 11 PM $ 0.184
+0.30%
$ 18.13 million $ 191,434
Feb 20, 10 PM $ 0.184
+1.10%
$ 18.11 million $ 183,812
Feb 20, 9 PM $ 0.182
+0.57%
$ 17.91 million $ 181,289
Feb 20, 8 PM $ 0.181
+1.46%
$ 17.81 million $ 176,307
Feb 20, 7 PM $ 0.178
-0.79%
$ 17.56 million $ 195,868
Feb 20, 6 PM $ 0.18
+2.13%
$ 17.7 million $ 179,368
Feb 20, 5 PM $ 0.176
-0.57%
$ 17.33 million $ 196,464
Feb 20, 4 PM $ 0.177
+1.20%
$ 17.43 million $ 227,886
Feb 20, 3 PM $ 0.175
-0.76%
$ 17.22 million $ 270,087
Feb 20, 2 PM $ 0.176
+1.78%
$ 17.35 million $ 224,603
Feb 20, 1 PM $ 0.173
-1.52%
$ 17.04 million $ 260,064
Feb 20, 12 PM $ 0.176
+0.06%
$ 17.3 million $ 200,177
Feb 20, 11 AM $ 0.176
-0.02%
$ 17.3 million $ 199,934
Feb 20, 10 AM $ 0.176
+1.82%
$ 17.31 million $ 197,709
Feb 20, 9 AM $ 0.172
+0.31%
$ 17 million $ 192,552
Feb 20, 8 AM $ 0.172
+1.66%
$ 16.94 million $ 258,031
Feb 20, 7 AM $ 0.169
-2.08%
$ 16.67 million $ 250,579
Feb 20, 6 AM $ 0.173
-0.60%
$ 17.02 million $ 246,940
Feb 20, 5 AM $ 0.174
+0.24%
$ 17.12 million $ 189,005
Feb 20, 4 AM $ 0.173
-0.56%
$ 17.08 million $ 188,437
Feb 20, 3 AM $ 0.174
+1.94%
$ 17.18 million $ 187,694
Feb 20, 2 AM $ 0.171
-1.33%
$ 16.85 million $ 233,905
Feb 20, 1 AM $ 0.173
+0.42%
$ 17.08 million $ 180,525
Feb 20, 12 AM $ 0.173
+0.47%
$ 17.01 million $ 184,231
Feb 19, 11 PM $ 0.172
+1.42%
$ 16.93 million $ 185,975
Feb 19, 10 PM $ 0.168
-1.41%
$ 16.58 million $ 238,919
Feb 19, 9 PM $ 0.171
-0.90%
$ 16.81 million $ 243,184
Feb 19, 8 PM $ 0.173
-0.72%
$ 17.04 million $ 245,320
Feb 19, 7 PM $ 0.174
+0.15%
$ 17.16 million $ 241,484
Feb 19, 6 PM $ 0.174
-2.66%
$ 17.14 million $ 229,803
Feb 19, 5 PM $ 0.178
-0.94%
$ 17.55 million $ 218,237
Feb 19, 4 PM $ 0.18
-6.39%
$ 17.72 million $ 175,882
Feb 19, 3 PM $ 0.192
+1.55%
$ 18.92 million $ 121,432
Feb 19, 2 PM $ 0.189
+0.39%
$ 18.63 million $ 115,126
Feb 19, 1 PM $ 0.188
-0.69%
$ 18.55 million $ 109,925
Feb 19, 12 PM $ 0.189
+0.29%
$ 18.68 million $ 110,691
Feb 19, 11 AM $ 0.189
+0.05%
$ 18.63 million $ 109,380
Feb 19, 10 AM $ 0.189
+0.40%
$ 18.62 million $ 103,871
Feb 19, 9 AM $ 0.188
+0.19%
$ 18.54 million $ 101,986