ArcBlock Historical Data

ABT Page 38
Download
Date Close Price change Market cap Trading volume
Feb 13, 6 AM $ 0.184
+0.32%
$ 18.1 million $ 120,957
Feb 13, 5 AM $ 0.183
-0.20%
$ 18.04 million $ 120,604
Feb 13, 4 AM $ 0.183
-0.34%
$ 18.08 million $ 125,377
Feb 13, 3 AM $ 0.184
+2.03%
$ 18.14 million $ 119,906
Feb 13, 2 AM $ 0.18
+1.15%
$ 17.78 million $ 127,140
Feb 13, 1 AM $ 0.178
+0.65%
$ 17.58 million $ 123,685
Feb 13, 12 AM $ 0.177
-5.83%
$ 17.46 million $ 110,034
Feb 12, 11 PM $ 0.188
+0.40%
$ 18.55 million $ 104,447
Feb 12, 10 PM $ 0.187
+1.42%
$ 18.47 million $ 108,478
Feb 12, 9 PM $ 0.185
-1.60%
$ 18.21 million $ 107,319
Feb 12, 8 PM $ 0.188
+0.11%
$ 18.51 million $ 107,267
Feb 12, 7 PM $ 0.188
+1.08%
$ 18.49 million $ 106,558
Feb 12, 6 PM $ 0.186
+1.74%
$ 18.29 million $ 109,405
Feb 12, 5 PM $ 0.182
-4.10%
$ 18.14 million $ 108,819
Feb 12, 4 PM $ 0.19
-0.81%
$ 18.75 million $ 161,667
Feb 12, 3 PM $ 0.192
+0.09%
$ 18.91 million $ 198,659
Feb 12, 2 PM $ 0.192
-0.72%
$ 18.93 million $ 201,506
Feb 12, 1 PM $ 0.193
-0.35%
$ 19.02 million $ 204,952
Feb 12, 12 PM $ 0.194
+0.10%
$ 19.09 million $ 214,522
Feb 12, 11 AM $ 0.193
-0.27%
$ 19.07 million $ 225,753
Feb 12, 10 AM $ 0.194
-2.77%
$ 19.12 million $ 228,274
Feb 12, 9 AM $ 0.199
+3.07%
$ 19.66 million $ 227,367
Feb 12, 8 AM $ 0.194
+2.77%
$ 19.11 million $ 215,285
Feb 12, 7 AM $ 0.189
+4.80%
$ 18.56 million $ 195,124
Feb 12, 6 AM $ 0.18
+0.08%
$ 17.73 million $ 179,016
Feb 12, 5 AM $ 0.18
+0.17%
$ 17.72 million $ 178,259
Feb 12, 4 AM $ 0.179
-0.99%
$ 17.69 million $ 175,535
Feb 12, 3 AM $ 0.181
+1.95%
$ 17.87 million $ 178,200
Feb 12, 2 AM $ 0.178
-2.21%
$ 17.53 million $ 190,406
Feb 12, 1 AM $ 0.182
-0.79%
$ 17.93 million $ 190,260
Feb 12, 12 AM $ 0.183
+1.40%
$ 18.07 million $ 187,662
Feb 11, 11 PM $ 0.181
+1.04%
$ 17.82 million $ 185,278
Feb 11, 10 PM $ 0.179
-0.22%
$ 17.64 million $ 175,099
Feb 11, 9 PM $ 0.179
+0.32%
$ 17.68 million $ 177,519
Feb 11, 8 PM $ 0.179
+0.50%
$ 17.62 million $ 193,725
Feb 11, 7 PM $ 0.178
+0.00%
$ 17.53 million $ 193,288
Feb 11, 6 PM $ 0.178
+2.14%
$ 17.53 million $ 188,672
Feb 11, 5 PM $ 0.174
-2.40%
$ 17.46 million $ 178,013
Feb 11, 4 PM $ 0.178
-2.90%
$ 17.59 million $ 124,563
Feb 11, 3 PM $ 0.184
+0.62%
$ 18.1 million $ 100,559
Feb 11, 2 PM $ 0.183
-0.31%
$ 18 million $ 103,101
Feb 11, 1 PM $ 0.183
+0.33%
$ 18.06 million $ 118,624
Feb 11, 12 PM $ 0.183
-1.14%
$ 18 million $ 106,733
Feb 11, 11 AM $ 0.185
+0.38%
$ 18.14 million $ 100,775
Feb 11, 10 AM $ 0.184
-0.71%
$ 18.14 million $ 102,156
Feb 11, 9 AM $ 0.185
-1.47%
$ 18.27 million $ 105,537
Feb 11, 8 AM $ 0.188
+0.18%
$ 18.54 million $ 98,449
Feb 11, 7 AM $ 0.188
-0.57%
$ 18.51 million $ 100,128
Feb 11, 6 AM $ 0.189
+1.05%
$ 18.61 million $ 99,347
Feb 11, 5 AM $ 0.187
+0.33%
$ 18.42 million $ 99,024