ArcBlock Historical Data

ABT Page 42
Download
Date Close Price change Market cap Trading volume
May 17, 7 AM $ 0.249
-0.70%
$ 24.5 million $ 119,320
May 17, 6 AM $ 0.25
+0.17%
$ 24.68 million $ 110,321
May 17, 5 AM $ 0.25
-2.03%
$ 24.64 million $ 110,218
May 17, 4 AM $ 0.255
+0.29%
$ 25.15 million $ 95,182
May 17, 3 AM $ 0.254
-0.16%
$ 25.07 million $ 101,878
May 17, 2 AM $ 0.255
+0.70%
$ 25.11 million $ 103,134
May 17, 1 AM $ 0.253
-0.28%
$ 24.94 million $ 101,993
May 17, 12 AM $ 0.254
+0.09%
$ 25.01 million $ 100,703
May 16, 11 PM $ 0.253
-0.07%
$ 24.98 million $ 101,146
May 16, 10 PM $ 0.254
+0.24%
$ 25 million $ 102,055
May 16, 9 PM $ 0.253
+0.51%
$ 24.94 million $ 110,259
May 16, 8 PM $ 0.252
-0.46%
$ 24.82 million $ 111,044
May 16, 7 PM $ 0.253
-0.70%
$ 24.93 million $ 119,743
May 16, 6 PM $ 0.255
-0.57%
$ 25.11 million $ 115,367
May 16, 5 PM $ 0.256
+0.56%
$ 25.25 million $ 113,567
May 16, 4 PM $ 0.255
-0.75%
$ 25.11 million $ 113,258
May 16, 3 PM $ 0.257
-0.09%
$ 25.3 million $ 109,681
May 16, 2 PM $ 0.257
+0.24%
$ 25.32 million $ 112,260
May 16, 1 PM $ 0.256
+0.87%
$ 25.26 million $ 121,381
May 16, 12 PM $ 0.254
-0.27%
$ 25.04 million $ 127,662
May 16, 11 AM $ 0.255
+0.51%
$ 25.11 million $ 123,343
May 16, 10 AM $ 0.253
+0.20%
$ 24.98 million $ 134,446
May 16, 9 AM $ 0.253
-2.90%
$ 24.96 million $ 129,307
May 16, 8 AM $ 0.261
-1.20%
$ 25.7 million $ 115,497
May 16, 7 AM $ 0.264
+0.12%
$ 26.02 million $ 111,188
May 16, 6 AM $ 0.265
+0.51%
$ 26.09 million $ 113,205
May 16, 5 AM $ 0.263
-0.75%
$ 25.96 million $ 111,992
May 16, 4 AM $ 0.265
-0.17%
$ 26.16 million $ 113,709
May 16, 3 AM $ 0.266
-0.10%
$ 26.2 million $ 116,635
May 16, 2 AM $ 0.266
-0.05%
$ 26.23 million $ 117,158
May 16, 1 AM $ 0.266
-0.18%
$ 26.24 million $ 140,018
May 16, 12 AM $ 0.267
-0.60%
$ 26.3 million $ 141,717
May 15, 11 PM $ 0.268
+0.60%
$ 26.46 million $ 149,288
May 15, 10 PM $ 0.267
+0.58%
$ 26.3 million $ 149,820
May 15, 9 PM $ 0.265
+0.02%
$ 26.15 million $ 128,230
May 15, 8 PM $ 0.265
-2.66%
$ 26.14 million $ 130,439
May 15, 7 PM $ 0.272
-0.12%
$ 26.86 million $ 130,016
May 15, 6 PM $ 0.273
-0.12%
$ 26.89 million $ 131,016
May 15, 5 PM $ 0.273
+0.42%
$ 26.92 million $ 135,484
May 15, 4 PM $ 0.272
-0.68%
$ 26.81 million $ 133,849
May 15, 3 PM $ 0.274
-0.17%
$ 27 million $ 140,024
May 15, 2 PM $ 0.274
+0.37%
$ 27.04 million $ 140,033
May 15, 1 PM $ 0.273
-0.86%
$ 26.94 million $ 139,838
May 15, 12 PM $ 0.276
-0.30%
$ 27.18 million $ 139,327
May 15, 11 AM $ 0.277
+0.09%
$ 27.26 million $ 144,616
May 15, 10 AM $ 0.276
+0.06%
$ 27.23 million $ 133,380
May 15, 9 AM $ 0.276
-0.07%
$ 27.22 million $ 129,238
May 15, 8 AM $ 0.276
-0.72%
$ 27.24 million $ 134,242
May 15, 7 AM $ 0.278
-0.56%
$ 27.43 million $ 134,711
May 15, 6 AM $ 0.28
+1.04%
$ 27.59 million $ 144,472