ArcBlock Historical Data

ABT Page 4
Download
Date Close Price change Market cap Trading volume
Aug 2, 9 AM $ 0.176
+1.00%
$ 17.32 million $ 84,528
Aug 2, 8 AM $ 0.174
+0.94%
$ 17.15 million $ 80,531
Aug 2, 7 AM $ 0.172
-1.19%
$ 16.99 million $ 62,543
Aug 2, 6 AM $ 0.174
-0.75%
$ 17.2 million $ 27,366
Aug 2, 5 AM $ 0.176
+0.88%
$ 17.33 million $ 26,986
Aug 2, 4 AM $ 0.174
-0.95%
$ 17.18 million $ 26,634
Aug 2, 3 AM $ 0.176
+0.19%
$ 17.34 million $ 26,328
Aug 2, 2 AM $ 0.176
-0.40%
$ 17.31 million $ 26,344
Aug 2, 1 AM $ 0.176
+0.42%
$ 17.38 million $ 25,678
Aug 2, 12 AM $ 0.176
+1.21%
$ 17.3 million $ 25,512
Aug 1, 11 PM $ 0.173
-0.25%
$ 17.1 million $ 23,774
Aug 1, 10 PM $ 0.174
+0.97%
$ 17.14 million $ 23,418
Aug 1, 9 PM $ 0.172
-1.70%
$ 16.97 million $ 23,148
Aug 1, 8 PM $ 0.175
-0.10%
$ 17.27 million $ 20,204
Aug 1, 7 PM $ 0.175
-1.11%
$ 17.28 million $ 20,199
Aug 1, 6 PM $ 0.177
+0.57%
$ 17.48 million $ 10,495
Aug 1, 5 PM $ 0.176
-0.84%
$ 17.38 million $ 12,493
Aug 1, 4 PM $ 0.178
+0.20%
$ 17.53 million $ 12,737
Aug 1, 3 PM $ 0.177
+0.08%
$ 17.49 million $ 13,548
Aug 1, 2 PM $ 0.177
-0.67%
$ 17.48 million $ 12,354
Aug 1, 1 PM $ 0.179
+0.27%
$ 17.6 million $ 14,978
Aug 1, 12 PM $ 0.178
-0.63%
$ 17.55 million $ 15,550
Aug 1, 11 AM $ 0.179
+0.01%
$ 17.66 million $ 19,671
Aug 1, 10 AM $ 0.179
+0.55%
$ 17.66 million $ 19,522
Aug 1, 9 AM $ 0.178
-0.38%
$ 17.56 million $ 20,030
Aug 1, 8 AM $ 0.179
+0.07%
$ 17.63 million $ 19,819
Aug 1, 7 AM $ 0.179
+0.45%
$ 17.62 million $ 19,951
Aug 1, 6 AM $ 0.178
-0.74%
$ 17.54 million $ 17,355
Aug 1, 5 AM $ 0.179
+0.36%
$ 17.67 million $ 20,541
Aug 1, 4 AM $ 0.179
+1.50%
$ 17.61 million $ 21,092
Aug 1, 3 AM $ 0.176
-1.57%
$ 17.35 million $ 20,634
Aug 1, 2 AM $ 0.179
+0.28%
$ 17.62 million $ 22,317
Aug 1, 1 AM $ 0.178
+0.30%
$ 17.58 million $ 23,154
Aug 1, 12 AM $ 0.178
+0.10%
$ 17.52 million $ 23,174
Jul 31, 11 PM $ 0.178
+0.20%
$ 17.5 million $ 23,836
Jul 31, 10 PM $ 0.177
+0.00%
$ 17.47 million $ 22,400
Jul 31, 9 PM $ 0.177
+0.25%
$ 17.47 million $ 22,406
Jul 31, 8 PM $ 0.177
-0.17%
$ 17.43 million $ 22,305
Jul 31, 7 PM $ 0.177
-0.64%
$ 17.46 million $ 22,926
Jul 31, 6 PM $ 0.178
-0.42%
$ 17.57 million $ 23,699
Jul 31, 5 PM $ 0.179
+0.34%
$ 17.64 million $ 22,732
Jul 31, 4 PM $ 0.178
+0.10%
$ 17.58 million $ 22,546
Jul 31, 3 PM $ 0.178
+0.66%
$ 17.57 million $ 22,130
Jul 31, 2 PM $ 0.177
-1.02%
$ 17.45 million $ 22,503
Jul 31, 1 PM $ 0.179
+0.27%
$ 17.63 million $ 19,307
Jul 31, 12 PM $ 0.178
+0.67%
$ 17.58 million $ 18,891
Jul 31, 11 AM $ 0.177
-0.27%
$ 17.47 million $ 18,782
Jul 31, 10 AM $ 0.178
-0.61%
$ 17.51 million $ 26,803
Jul 31, 9 AM $ 0.179
+0.31%
$ 17.62 million $ 25,267
Jul 31, 8 AM $ 0.178
+0.04%
$ 17.57 million $ 25,165