ArcBlock Historical Data

ABT Page 36
Download
Date Close Price change Market cap Trading volume
Feb 17, 8 AM $ 0.19
+0.31%
$ 18.74 million $ 54,440
Feb 17, 7 AM $ 0.189
+0.22%
$ 18.68 million $ 74,535
Feb 17, 6 AM $ 0.189
+0.92%
$ 18.64 million $ 197,599
Feb 17, 5 AM $ 0.187
-0.68%
$ 18.47 million $ 240,782
Feb 17, 4 AM $ 0.189
+2.92%
$ 18.6 million $ 246,254
Feb 17, 3 AM $ 0.183
-1.29%
$ 18.07 million $ 234,371
Feb 17, 2 AM $ 0.186
+0.57%
$ 18.3 million $ 238,610
Feb 17, 1 AM $ 0.185
-0.66%
$ 18.2 million $ 237,250
Feb 17, 12 AM $ 0.186
+1.43%
$ 18.32 million $ 238,365
Feb 16, 11 PM $ 0.183
+1.37%
$ 18.06 million $ 235,136
Feb 16, 10 PM $ 0.181
-1.31%
$ 17.82 million $ 221,736
Feb 16, 9 PM $ 0.183
+1.20%
$ 18.06 million $ 224,207
Feb 16, 8 PM $ 0.181
-0.96%
$ 17.84 million $ 221,350
Feb 16, 7 PM $ 0.183
-0.84%
$ 18.02 million $ 216,426
Feb 16, 6 PM $ 0.184
+0.75%
$ 18.17 million $ 216,842
Feb 16, 5 PM $ 0.183
+0.11%
$ 18.03 million $ 215,188
Feb 16, 4 PM $ 0.183
+0.00%
$ 18.01 million $ 215,206
Feb 16, 3 PM $ 0.183
+0.43%
$ 18.01 million $ 215,829
Feb 16, 2 PM $ 0.182
-0.01%
$ 17.94 million $ 214,626
Feb 16, 1 PM $ 0.182
-0.26%
$ 17.94 million $ 215,722
Feb 16, 12 PM $ 0.182
+0.75%
$ 17.98 million $ 225,216
Feb 16, 11 AM $ 0.181
+0.24%
$ 17.88 million $ 225,839
Feb 16, 10 AM $ 0.181
-1.48%
$ 17.81 million $ 225,558
Feb 16, 9 AM $ 0.183
+0.52%
$ 18.07 million $ 223,999
Feb 16, 8 AM $ 0.182
-2.74%
$ 17.98 million $ 225,628
Feb 16, 7 AM $ 0.188
+6.31%
$ 18.49 million $ 213,492
Feb 16, 6 AM $ 0.176
-5.54%
$ 17.39 million $ 83,997
Feb 16, 5 AM $ 0.187
-1.38%
$ 18.41 million $ 39,821
Feb 16, 4 AM $ 0.189
-0.07%
$ 18.67 million $ 35,392
Feb 16, 3 AM $ 0.19
-0.01%
$ 18.68 million $ 35,623
Feb 16, 2 AM $ 0.19
-0.14%
$ 18.68 million $ 36,042
Feb 16, 1 AM $ 0.19
-0.63%
$ 18.71 million $ 45,758
Feb 16, 12 AM $ 0.191
+0.14%
$ 18.83 million $ 46,811
Feb 15, 11 PM $ 0.191
-0.67%
$ 18.8 million $ 47,361
Feb 15, 10 PM $ 0.192
+0.35%
$ 18.93 million $ 55,829
Feb 15, 9 PM $ 0.191
+0.01%
$ 18.86 million $ 56,272
Feb 15, 8 PM $ 0.191
-0.10%
$ 18.86 million $ 58,744
Feb 15, 7 PM $ 0.191
-0.36%
$ 18.88 million $ 59,830
Feb 15, 6 PM $ 0.192
+0.24%
$ 18.95 million $ 62,022
Feb 15, 5 PM $ 0.192
-0.47%
$ 18.9 million $ 63,833
Feb 15, 4 PM $ 0.193
+0.73%
$ 18.99 million $ 67,728
Feb 15, 3 PM $ 0.191
+0.82%
$ 18.85 million $ 67,193
Feb 15, 2 PM $ 0.19
-0.12%
$ 18.7 million $ 66,244
Feb 15, 1 PM $ 0.19
-1.00%
$ 18.72 million $ 68,251
Feb 15, 12 PM $ 0.192
-0.42%
$ 18.93 million $ 63,152
Feb 15, 11 AM $ 0.193
+0.78%
$ 19.01 million $ 66,230
Feb 15, 10 AM $ 0.191
-0.50%
$ 18.86 million $ 67,554
Feb 15, 9 AM $ 0.193
+0.87%
$ 18.98 million $ 68,208
Feb 15, 8 AM $ 0.191
-0.30%
$ 18.82 million $ 67,766
Feb 15, 7 AM $ 0.191
+0.08%
$ 18.87 million $ 69,131