ArcBlock Historical Data

ABT Page 4
Download
Date Close Price change Market cap Trading volume
Apr 23, 9 PM $ 0.318
-7.06%
$ 31.35 million $ 808,009
Apr 23, 8 PM $ 0.342
+0.65%
$ 33.73 million $ 654,900
Apr 23, 7 PM $ 0.34
+0.00%
$ 33.51 million $ 655,971
Apr 23, 6 PM $ 0.34
-0.05%
$ 33.51 million $ 671,870
Apr 23, 5 PM $ 0.34
+0.45%
$ 33.53 million $ 667,077
Apr 23, 4 PM $ 0.339
-1.03%
$ 33.38 million $ 676,296
Apr 23, 3 PM $ 0.342
-2.49%
$ 33.72 million $ 757,108
Apr 23, 2 PM $ 0.351
+3.53%
$ 34.59 million $ 791,853
Apr 23, 1 PM $ 0.339
+1.77%
$ 33.41 million $ 774,525
Apr 23, 12 PM $ 0.333
-0.66%
$ 32.83 million $ 845,166
Apr 23, 11 AM $ 0.335
+1.13%
$ 33.04 million $ 903,692
Apr 23, 10 AM $ 0.331
-3.15%
$ 32.67 million $ 927,612
Apr 23, 9 AM $ 0.342
-0.32%
$ 33.74 million $ 919,949
Apr 23, 8 AM $ 0.343
-0.44%
$ 33.85 million $ 932,706
Apr 23, 7 AM $ 0.345
-1.98%
$ 33.99 million $ 986,803
Apr 23, 6 AM $ 0.352
+0.02%
$ 34.68 million $ 1.01 million
Apr 23, 5 AM $ 0.352
-1.69%
$ 34.67 million $ 1.08 million
Apr 23, 4 AM $ 0.356
+0.33%
$ 35.08 million $ 1.14 million
Apr 23, 3 AM $ 0.355
-4.23%
$ 34.97 million $ 1.32 million
Apr 23, 2 AM $ 0.37
+0.13%
$ 36.51 million $ 1.52 million
Apr 23, 1 AM $ 0.37
-2.06%
$ 36.46 million $ 1.74 million
Apr 23, 12 AM $ 0.378
-0.43%
$ 37.23 million $ 1.87 million
Apr 22, 11 PM $ 0.379
+2.16%
$ 37.39 million $ 2.1 million
Apr 22, 10 PM $ 0.371
-0.64%
$ 36.6 million $ 2.04 million
Apr 22, 9 PM $ 0.374
-0.30%
$ 36.84 million $ 2.05 million
Apr 22, 8 PM $ 0.375
-1.05%
$ 36.95 million $ 2.07 million
Apr 22, 7 PM $ 0.379
+0.25%
$ 37.34 million $ 2.09 million
Apr 22, 6 PM $ 0.378
-0.72%
$ 37.25 million $ 2.07 million
Apr 22, 5 PM $ 0.381
-0.01%
$ 37.52 million $ 2.07 million
Apr 22, 4 PM $ 0.381
-3.77%
$ 37.52 million $ 2.06 million
Apr 22, 3 PM $ 0.396
-0.25%
$ 38.99 million $ 2.07 million
Apr 22, 2 PM $ 0.396
+0.21%
$ 39.06 million $ 2.08 million
Apr 22, 1 PM $ 0.395
-3.62%
$ 38.98 million $ 2.15 million
Apr 22, 12 PM $ 0.41
+1.15%
$ 40.44 million $ 2.26 million
Apr 22, 11 AM $ 0.406
+1.57%
$ 39.98 million $ 2.21 million
Apr 22, 10 AM $ 0.399
+1.18%
$ 39.37 million $ 2.26 million
Apr 22, 9 AM $ 0.395
+0.41%
$ 38.91 million $ 2.37 million
Apr 22, 8 AM $ 0.393
-1.84%
$ 38.75 million $ 2.52 million
Apr 22, 7 AM $ 0.4
-1.99%
$ 39.48 million $ 2.66 million
Apr 22, 6 AM $ 0.409
-1.85%
$ 40.28 million $ 2.9 million
Apr 22, 5 AM $ 0.416
-0.22%
$ 41.04 million $ 2.9 million
Apr 22, 4 AM $ 0.417
-2.88%
$ 41.08 million $ 2.82 million
Apr 22, 3 AM $ 0.429
+0.24%
$ 42.31 million $ 2.7 million
Apr 22, 2 AM $ 0.428
+9.65%
$ 42.21 million $ 2.46 million
Apr 22, 1 AM $ 0.391
-1.67%
$ 38.5 million $ 2.05 million
Apr 22, 12 AM $ 0.397
+10.51%
$ 39.15 million $ 1.96 million
Apr 21, 11 PM $ 0.359
+1.54%
$ 35.43 million $ 1.6 million
Apr 21, 10 PM $ 0.354
-0.74%
$ 34.89 million $ 1.58 million
Apr 21, 9 PM $ 0.357
-0.18%
$ 35.15 million $ 1.54 million
Apr 21, 8 PM $ 0.357
-0.47%
$ 35.21 million $ 1.54 million