ArcBlock Historical Data

ABT Page 39
Download
Date Close Price change Market cap Trading volume
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
Feb 11, 4 AM $ 0.186
-1.31%
$ 18.36 million $ 96,519
Feb 11, 3 AM $ 0.189
-0.53%
$ 18.6 million $ 92,365
Feb 11, 2 AM $ 0.19
+1.29%
$ 18.7 million $ 90,149
Feb 11, 1 AM $ 0.187
-1.17%
$ 18.47 million $ 89,197
Feb 11, 12 AM $ 0.19
+0.51%
$ 18.69 million $ 85,641
Feb 10, 11 PM $ 0.189
+1.14%
$ 18.59 million $ 82,315
Feb 10, 10 PM $ 0.186
+1.86%
$ 18.38 million $ 85,280
Feb 10, 9 PM $ 0.183
-1.95%
$ 18.05 million $ 81,694
Feb 10, 8 PM $ 0.187
-1.55%
$ 18.41 million $ 72,585
Feb 10, 7 PM $ 0.19
+0.31%
$ 18.7 million $ 76,274
Feb 10, 6 PM $ 0.189
-1.50%
$ 18.64 million $ 74,536
Feb 10, 5 PM $ 0.192
+0.86%
$ 18.93 million $ 74,829
Feb 10, 4 PM $ 0.19
-0.27%
$ 18.77 million $ 74,205
Feb 10, 3 PM $ 0.191
+2.31%
$ 18.76 million $ 69,934
Feb 10, 2 PM $ 0.187
+0.15%
$ 18.39 million $ 66,323
Feb 10, 1 PM $ 0.186
-0.31%
$ 18.36 million $ 48,080
Feb 10, 12 PM $ 0.187
-0.03%
$ 18.42 million $ 46,143
Feb 10, 11 AM $ 0.187
+0.39%
$ 18.43 million $ 45,700
Feb 10, 10 AM $ 0.186
-0.83%
$ 18.36 million $ 42,112
Feb 10, 9 AM $ 0.188
-1.00%
$ 18.51 million $ 49,499
Feb 10, 8 AM $ 0.19
+1.16%
$ 18.7 million $ 49,583
Feb 10, 7 AM $ 0.187
-0.47%
$ 18.48 million $ 46,983
Feb 10, 6 AM $ 0.188
-1.29%
$ 18.57 million $ 47,054
Feb 10, 5 AM $ 0.191
-0.17%
$ 18.81 million $ 47,698
Feb 10, 4 AM $ 0.191
+0.87%
$ 18.84 million $ 48,707
Feb 10, 3 AM $ 0.19
-0.10%
$ 18.68 million $ 49,327
Feb 10, 2 AM $ 0.19
+0.12%
$ 18.7 million $ 50,380
Feb 10, 1 AM $ 0.189
+0.03%
$ 18.68 million $ 49,802
Feb 10, 12 AM $ 0.189
-0.78%
$ 18.67 million $ 51,093
Feb 9, 11 PM $ 0.191
-0.79%
$ 18.7 million $ 51,958
Feb 9, 10 PM $ 0.192
+0.01%
$ 18.97 million $ 54,256
Feb 9, 9 PM $ 0.192
-1.47%
$ 18.97 million $ 55,731
Feb 9, 8 PM $ 0.195
+1.01%
$ 19.25 million $ 54,422
Feb 9, 7 PM $ 0.193
+0.57%
$ 19.06 million $ 57,645
Feb 9, 6 PM $ 0.192
+0.11%
$ 18.95 million $ 58,142
Feb 9, 5 PM $ 0.192
+0.54%
$ 18.93 million $ 60,688
Feb 9, 4 PM $ 0.191
+0.23%
$ 18.93 million $ 60,240
Feb 9, 3 PM $ 0.191
+0.96%
$ 18.78 million $ 78,057
Feb 9, 2 PM $ 0.189
-0.19%
$ 18.6 million $ 75,755
Feb 9, 1 PM $ 0.189
+0.75%
$ 18.64 million $ 81,162
Feb 9, 12 PM $ 0.188
+0.21%
$ 18.54 million $ 84,837
Feb 9, 11 AM $ 0.188
-0.45%
$ 18.5 million $ 88,468
Feb 9, 10 AM $ 0.189
-3.17%
$ 18.59 million $ 92,951
Feb 9, 9 AM $ 0.195
-0.32%
$ 19.2 million $ 78,718
Feb 9, 8 AM $ 0.195
-0.28%
$ 19.26 million $ 84,673
Feb 9, 7 AM $ 0.196
+0.38%
$ 19.31 million $ 104,547
Feb 9, 6 AM $ 0.195
+0.12%
$ 19.24 million $ 105,340
Feb 9, 5 AM $ 0.195
+0.95%
$ 19.22 million $ 106,712