ArcBlock Historical Data

ABT Page 37
Download
Date Close Price change Market cap Trading volume
Feb 15, 7 AM $ 0.191
+0.08%
$ 18.87 million $ 69,131
Feb 15, 6 AM $ 0.191
-0.60%
$ 18.87 million $ 72,281
Feb 15, 5 AM $ 0.192
-0.03%
$ 18.97 million $ 72,544
Feb 15, 4 AM $ 0.192
+0.97%
$ 18.98 million $ 72,469
Feb 15, 3 AM $ 0.191
-0.56%
$ 18.79 million $ 72,643
Feb 15, 2 AM $ 0.192
-0.08%
$ 18.9 million $ 77,389
Feb 15, 1 AM $ 0.192
-0.01%
$ 18.91 million $ 70,848
Feb 15, 12 AM $ 0.192
-1.66%
$ 18.92 million $ 76,168
Feb 14, 11 PM $ 0.195
-0.17%
$ 19.24 million $ 85,570
Feb 14, 10 PM $ 0.195
+0.74%
$ 19.27 million $ 77,368
Feb 14, 9 PM $ 0.194
+0.68%
$ 19.13 million $ 77,380
Feb 14, 8 PM $ 0.193
+0.06%
$ 18.99 million $ 74,526
Feb 14, 7 PM $ 0.193
+0.16%
$ 18.99 million $ 75,437
Feb 14, 6 PM $ 0.192
+1.80%
$ 19.02 million $ 76,801
Feb 14, 5 PM $ 0.189
-3.69%
$ 18.62 million $ 73,671
Feb 14, 4 PM $ 0.196
+0.95%
$ 19.34 million $ 77,276
Feb 14, 3 PM $ 0.194
-1.32%
$ 19.15 million $ 92,632
Feb 14, 2 PM $ 0.197
+0.55%
$ 19.15 million $ 99,977
Feb 14, 1 PM $ 0.196
+0.85%
$ 19.3 million $ 101,645
Feb 14, 12 PM $ 0.194
-0.39%
$ 19.14 million $ 100,544
Feb 14, 11 AM $ 0.195
-1.14%
$ 19.22 million $ 97,471
Feb 14, 10 AM $ 0.197
+0.10%
$ 19.44 million $ 91,541
Feb 14, 9 AM $ 0.197
+0.27%
$ 19.42 million $ 89,959
Feb 14, 8 AM $ 0.196
+2.14%
$ 19.37 million $ 94,087
Feb 14, 7 AM $ 0.192
-0.13%
$ 18.96 million $ 86,914
Feb 14, 6 AM $ 0.193
-1.11%
$ 18.99 million $ 85,770
Feb 14, 5 AM $ 0.195
+0.31%
$ 19.2 million $ 84,996
Feb 14, 4 AM $ 0.194
+0.09%
$ 19.14 million $ 84,959
Feb 14, 3 AM $ 0.194
+0.78%
$ 19.12 million $ 83,360
Feb 14, 2 AM $ 0.192
-2.71%
$ 18.98 million $ 77,736
Feb 14, 1 AM $ 0.198
+0.76%
$ 19.5 million $ 78,727
Feb 14, 12 AM $ 0.196
+2.81%
$ 19.17 million $ 87,371
Feb 13, 11 PM $ 0.191
+0.34%
$ 18.83 million $ 93,053
Feb 13, 10 PM $ 0.19
+0.01%
$ 18.76 million $ 93,737
Feb 13, 9 PM $ 0.19
+0.51%
$ 18.76 million $ 92,605
Feb 13, 8 PM $ 0.189
-1.27%
$ 18.67 million $ 92,884
Feb 13, 7 PM $ 0.192
-0.48%
$ 18.91 million $ 92,440
Feb 13, 6 PM $ 0.193
+0.02%
$ 19 million $ 87,278
Feb 13, 5 PM $ 0.193
+2.12%
$ 18.99 million $ 94,220
Feb 13, 4 PM $ 0.189
+1.38%
$ 18.6 million $ 92,494
Feb 13, 3 PM $ 0.186
+2.26%
$ 18.34 million $ 82,201
Feb 13, 2 PM $ 0.182
-1.89%
$ 17.94 million $ 78,430
Feb 13, 1 PM $ 0.185
+0.55%
$ 18.28 million $ 76,436
Feb 13, 12 PM $ 0.184
+1.03%
$ 18.19 million $ 75,773
Feb 13, 11 AM $ 0.183
+0.55%
$ 18 million $ 75,859
Feb 13, 10 AM $ 0.182
-1.41%
$ 17.9 million $ 76,149
Feb 13, 9 AM $ 0.184
+1.11%
$ 18.16 million $ 84,008
Feb 13, 8 AM $ 0.182
-1.05%
$ 17.96 million $ 100,719
Feb 13, 7 AM $ 0.184
+0.26%
$ 18.15 million $ 112,995
Feb 13, 6 AM $ 0.184
+0.32%
$ 18.1 million $ 120,957