ArcBlock Historical Data

ABT Page 39
Download
Date Close Price change Market cap Trading volume
May 23, 9 AM $ 0.24
-2.64%
$ 23.64 million $ 129,259
May 23, 8 AM $ 0.246
+0.38%
$ 24.28 million $ 124,350
May 23, 7 AM $ 0.245
-0.73%
$ 24.19 million $ 124,153
May 23, 6 AM $ 0.247
-0.05%
$ 24.36 million $ 124,536
May 23, 5 AM $ 0.247
-0.08%
$ 24.37 million $ 126,428
May 23, 4 AM $ 0.247
-1.98%
$ 24.39 million $ 117,082
May 23, 3 AM $ 0.252
+0.61%
$ 24.89 million $ 109,591
May 23, 2 AM $ 0.251
-0.28%
$ 24.74 million $ 124,288
May 23, 1 AM $ 0.252
+0.17%
$ 24.81 million $ 167,402
May 23, 12 AM $ 0.251
+0.12%
$ 24.76 million $ 166,532
May 22, 11 PM $ 0.251
-0.52%
$ 24.73 million $ 169,491
May 22, 10 PM $ 0.252
+0.54%
$ 24.86 million $ 172,850
May 22, 9 PM $ 0.251
+0.59%
$ 24.73 million $ 170,854
May 22, 8 PM $ 0.249
-0.55%
$ 24.58 million $ 172,609
May 22, 7 PM $ 0.251
-3.49%
$ 24.72 million $ 170,930
May 22, 6 PM $ 0.26
+0.25%
$ 25.61 million $ 146,176
May 22, 5 PM $ 0.259
-0.68%
$ 25.55 million $ 143,339
May 22, 4 PM $ 0.261
+1.53%
$ 25.72 million $ 141,409
May 22, 3 PM $ 0.257
+0.10%
$ 25.34 million $ 126,515
May 22, 2 PM $ 0.257
-0.15%
$ 25.31 million $ 126,744
May 22, 1 PM $ 0.257
+0.53%
$ 25.35 million $ 123,427
May 22, 12 PM $ 0.256
+0.21%
$ 25.22 million $ 126,747
May 22, 11 AM $ 0.255
-0.15%
$ 25.16 million $ 125,403
May 22, 10 AM $ 0.256
-0.28%
$ 25.2 million $ 124,820
May 22, 9 AM $ 0.256
-0.31%
$ 25.27 million $ 120,494
May 22, 8 AM $ 0.257
+0.91%
$ 25.35 million $ 122,278
May 22, 7 AM $ 0.255
+0.69%
$ 25.12 million $ 119,787
May 22, 6 AM $ 0.253
+0.00%
$ 24.95 million $ 117,894
May 22, 5 AM $ 0.253
+0.41%
$ 24.95 million $ 116,301
May 22, 4 AM $ 0.252
-0.43%
$ 24.85 million $ 114,038
May 22, 3 AM $ 0.253
+2.74%
$ 24.95 million $ 118,343
May 22, 2 AM $ 0.246
-4.81%
$ 24.29 million $ 102,786
May 22, 1 AM $ 0.259
+0.87%
$ 25.52 million $ 71,712
May 22, 12 AM $ 0.257
+0.09%
$ 25.3 million $ 83,320
May 21, 11 PM $ 0.256
-0.49%
$ 25.27 million $ 132,609
May 21, 10 PM $ 0.258
-0.56%
$ 25.4 million $ 227,021
May 21, 9 PM $ 0.259
+0.37%
$ 25.54 million $ 256,994
May 21, 8 PM $ 0.258
-0.04%
$ 25.45 million $ 267,709
May 21, 7 PM $ 0.258
-0.27%
$ 25.46 million $ 267,405
May 21, 6 PM $ 0.259
-0.64%
$ 25.52 million $ 266,173
May 21, 5 PM $ 0.261
-0.58%
$ 25.69 million $ 268,084
May 21, 4 PM $ 0.262
+0.30%
$ 25.84 million $ 272,342
May 21, 3 PM $ 0.261
+0.43%
$ 25.76 million $ 278,424
May 21, 2 PM $ 0.26
-0.61%
$ 25.65 million $ 289,512
May 21, 1 PM $ 0.262
-0.16%
$ 25.81 million $ 272,331
May 21, 12 PM $ 0.262
+0.69%
$ 25.85 million $ 266,169
May 21, 11 AM $ 0.26
-0.20%
$ 25.67 million $ 263,822
May 21, 10 AM $ 0.261
-0.71%
$ 25.72 million $ 263,799
May 21, 9 AM $ 0.263
+0.25%
$ 25.91 million $ 282,010
May 21, 8 AM $ 0.262
-0.14%
$ 25.84 million $ 285,057