ArcBlock Historical Data

ABT Page 35
Download
Date Close Price change Market cap Trading volume
Feb 19, 9 AM $ 0.188
+0.19%
$ 18.54 million $ 101,986
Feb 19, 8 AM $ 0.188
-0.44%
$ 18.51 million $ 99,579
Feb 19, 7 AM $ 0.189
+0.24%
$ 18.59 million $ 98,369
Feb 19, 6 AM $ 0.188
+0.07%
$ 18.55 million $ 98,414
Feb 19, 5 AM $ 0.188
+0.21%
$ 18.53 million $ 96,420
Feb 19, 4 AM $ 0.188
-0.02%
$ 18.49 million $ 95,769
Feb 19, 3 AM $ 0.188
+0.90%
$ 18.5 million $ 96,750
Feb 19, 2 AM $ 0.186
+1.26%
$ 18.33 million $ 95,287
Feb 19, 1 AM $ 0.184
+1.02%
$ 18.1 million $ 92,704
Feb 19, 12 AM $ 0.182
+1.04%
$ 17.92 million $ 81,047
Feb 18, 11 PM $ 0.18
-1.97%
$ 17.75 million $ 76,743
Feb 18, 10 PM $ 0.184
+1.45%
$ 18.01 million $ 69,898
Feb 18, 9 PM $ 0.181
+0.04%
$ 17.84 million $ 57,782
Feb 18, 8 PM $ 0.181
-0.08%
$ 17.83 million $ 55,288
Feb 18, 7 PM $ 0.181
+0.24%
$ 17.84 million $ 53,587
Feb 18, 6 PM $ 0.181
-0.20%
$ 17.83 million $ 49,329
Feb 18, 5 PM $ 0.181
-0.36%
$ 17.87 million $ 38,757
Feb 18, 4 PM $ 0.182
-0.23%
$ 17.94 million $ 38,174
Feb 18, 3 PM $ 0.182
+0.30%
$ 17.98 million $ 40,810
Feb 18, 2 PM $ 0.182
+0.23%
$ 17.92 million $ 57,485
Feb 18, 1 PM $ 0.181
-0.20%
$ 17.88 million $ 106,640
Feb 18, 12 PM $ 0.182
-0.01%
$ 17.91 million $ 109,130
Feb 18, 11 AM $ 0.182
+0.30%
$ 17.92 million $ 109,218
Feb 18, 10 AM $ 0.181
+0.26%
$ 17.87 million $ 118,922
Feb 18, 9 AM $ 0.181
-0.70%
$ 17.82 million $ 125,124
Feb 18, 8 AM $ 0.182
-0.06%
$ 17.95 million $ 125,313
Feb 18, 7 AM $ 0.182
+0.49%
$ 17.96 million $ 125,547
Feb 18, 6 AM $ 0.181
-0.26%
$ 17.87 million $ 125,063
Feb 18, 5 AM $ 0.182
+0.47%
$ 17.92 million $ 133,904
Feb 18, 4 AM $ 0.181
+0.03%
$ 17.83 million $ 133,032
Feb 18, 3 AM $ 0.181
+1.02%
$ 17.83 million $ 135,017
Feb 18, 2 AM $ 0.179
-0.39%
$ 17.64 million $ 132,658
Feb 18, 1 AM $ 0.18
+1.18%
$ 17.71 million $ 130,271
Feb 18, 12 AM $ 0.178
-0.66%
$ 17.5 million $ 129,331
Feb 17, 11 PM $ 0.179
+0.63%
$ 17.62 million $ 132,457
Feb 17, 10 PM $ 0.178
-0.41%
$ 17.51 million $ 141,215
Feb 17, 9 PM $ 0.178
-0.35%
$ 17.58 million $ 143,947
Feb 17, 8 PM $ 0.179
+0.01%
$ 17.65 million $ 143,664
Feb 17, 7 PM $ 0.179
+0.39%
$ 17.64 million $ 139,034
Feb 17, 6 PM $ 0.178
+0.54%
$ 17.54 million $ 144,641
Feb 17, 5 PM $ 0.177
-0.47%
$ 17.45 million $ 137,774
Feb 17, 4 PM $ 0.178
+1.11%
$ 17.53 million $ 137,463
Feb 17, 3 PM $ 0.175
+5.99%
$ 17.26 million $ 133,116
Feb 17, 2 PM $ 0.166
-11.61%
$ 16.38 million $ 101,226
Feb 17, 1 PM $ 0.187
+0.80%
$ 18.46 million $ 66,011
Feb 17, 12 PM $ 0.186
+0.23%
$ 18.32 million $ 64,583
Feb 17, 11 AM $ 0.185
-2.80%
$ 18.27 million $ 66,304
Feb 17, 10 AM $ 0.191
+0.67%
$ 18.8 million $ 57,129
Feb 17, 9 AM $ 0.189
-0.33%
$ 18.68 million $ 54,544
Feb 17, 8 AM $ 0.19
+0.31%
$ 18.74 million $ 54,440