ArcBlock Historical Data

ABT Page 40
Download
Date Close Price change Market cap Trading volume
Feb 9, 5 AM $ 0.195
+0.95%
$ 19.22 million $ 106,712
Feb 9, 4 AM $ 0.193
+0.76%
$ 19.04 million $ 119,809
Feb 9, 3 AM $ 0.192
-0.28%
$ 18.89 million $ 130,622
Feb 9, 2 AM $ 0.192
+0.55%
$ 18.95 million $ 135,393
Feb 9, 1 AM $ 0.191
-0.13%
$ 18.84 million $ 138,699
Feb 9, 12 AM $ 0.191
+1.52%
$ 18.87 million $ 139,588
Feb 8, 11 PM $ 0.189
+0.41%
$ 18.58 million $ 138,286
Feb 8, 10 PM $ 0.188
+0.45%
$ 18.51 million $ 137,867
Feb 8, 9 PM $ 0.187
-0.50%
$ 18.43 million $ 137,451
Feb 8, 8 PM $ 0.188
-0.03%
$ 18.52 million $ 138,665
Feb 8, 7 PM $ 0.188
-1.14%
$ 18.53 million $ 129,203
Feb 8, 6 PM $ 0.19
-0.87%
$ 18.74 million $ 130,534
Feb 8, 5 PM $ 0.192
+1.20%
$ 18.9 million $ 137,256
Feb 8, 4 PM $ 0.189
-1.75%
$ 18.69 million $ 137,294
Feb 8, 3 PM $ 0.193
-0.23%
$ 19.01 million $ 125,472
Feb 8, 2 PM $ 0.193
+1.08%
$ 19.05 million $ 127,836
Feb 8, 1 PM $ 0.191
-0.33%
$ 18.85 million $ 120,518
Feb 8, 12 PM $ 0.192
+0.91%
$ 18.91 million $ 110,735
Feb 8, 11 AM $ 0.19
+1.48%
$ 18.74 million $ 110,759
Feb 8, 10 AM $ 0.187
+0.01%
$ 18.47 million $ 107,416
Feb 8, 9 AM $ 0.187
+2.03%
$ 18.47 million $ 114,556
Feb 8, 8 AM $ 0.184
-3.99%
$ 18.1 million $ 111,809
Feb 8, 7 AM $ 0.191
+0.30%
$ 18.85 million $ 95,567
Feb 8, 6 AM $ 0.191
+0.35%
$ 18.8 million $ 96,597
Feb 8, 5 AM $ 0.19
-0.94%
$ 18.73 million $ 97,029
Feb 8, 4 AM $ 0.192
-6.10%
$ 18.91 million $ 90,533
Feb 8, 3 AM $ 0.204
+1.31%
$ 20.14 million $ 70,880
Feb 8, 2 AM $ 0.202
+0.07%
$ 19.88 million $ 82,235
Feb 8, 1 AM $ 0.201
+0.67%
$ 19.86 million $ 79,208
Feb 8, 12 AM $ 0.2
+0.65%
$ 19.73 million $ 81,495
Feb 7, 11 PM $ 0.199
+1.58%
$ 19.6 million $ 87,054
Feb 7, 10 PM $ 0.196
-0.16%
$ 19.3 million $ 95,722
Feb 7, 9 PM $ 0.196
-0.29%
$ 19.33 million $ 153,639
Feb 7, 8 PM $ 0.197
+0.51%
$ 19.39 million $ 204,917
Feb 7, 7 PM $ 0.196
+0.28%
$ 19.29 million $ 226,391
Feb 7, 6 PM $ 0.195
+1.20%
$ 19.24 million $ 227,004
Feb 7, 5 PM $ 0.193
-0.12%
$ 19.01 million $ 221,943
Feb 7, 4 PM $ 0.193
-0.23%
$ 19.04 million $ 224,858
Feb 7, 3 PM $ 0.193
-0.47%
$ 19.08 million $ 229,398
Feb 7, 2 PM $ 0.194
+0.04%
$ 19.16 million $ 236,750
Feb 7, 1 PM $ 0.194
-0.39%
$ 19.16 million $ 241,300
Feb 7, 12 PM $ 0.195
+1.15%
$ 19.23 million $ 247,468
Feb 7, 11 AM $ 0.193
-0.07%
$ 19.01 million $ 247,930
Feb 7, 10 AM $ 0.193
-1.43%
$ 19.03 million $ 248,156
Feb 7, 9 AM $ 0.196
-2.02%
$ 19.3 million $ 249,004
Feb 7, 8 AM $ 0.2
+0.18%
$ 19.7 million $ 254,071
Feb 7, 7 AM $ 0.199
-0.36%
$ 19.67 million $ 254,465
Feb 7, 6 AM $ 0.2
-0.28%
$ 19.74 million $ 291,120
Feb 7, 5 AM $ 0.201
+1.44%
$ 19.79 million $ 290,262
Feb 7, 4 AM $ 0.198
-1.31%
$ 19.51 million $ 289,902