ArcBlock Historical Data

ABT Page 42
Download
Date Close Price change Market cap Trading volume
Feb 5, 2 AM $ 0.185
-1.32%
$ 18.19 million $ 133,924
Feb 5, 1 AM $ 0.187
-0.68%
$ 18.43 million $ 135,312
Feb 5, 12 AM $ 0.188
+5.02%
$ 18.55 million $ 134,002
Feb 4, 11 PM $ 0.181
-4.85%
$ 17.81 million $ 117,679
Feb 4, 10 PM $ 0.19
-0.47%
$ 18.71 million $ 100,876
Feb 4, 9 PM $ 0.191
-1.31%
$ 18.74 million $ 98,194
Feb 4, 8 PM $ 0.193
-2.37%
$ 19.05 million $ 93,644
Feb 4, 7 PM $ 0.198
+4.17%
$ 19.51 million $ 95,879
Feb 4, 6 PM $ 0.19
+0.40%
$ 18.68 million $ 78,991
Feb 4, 5 PM $ 0.189
+0.53%
$ 18.64 million $ 72,563
Feb 4, 4 PM $ 0.188
-1.43%
$ 18.55 million $ 67,303
Feb 4, 3 PM $ 0.191
-0.58%
$ 18.82 million $ 61,619
Feb 4, 2 PM $ 0.192
+0.53%
$ 18.93 million $ 61,914
Feb 4, 1 PM $ 0.191
-0.01%
$ 18.83 million $ 63,035
Feb 4, 12 PM $ 0.191
-1.42%
$ 18.84 million $ 59,484
Feb 4, 11 AM $ 0.194
-0.88%
$ 19.11 million $ 53,287
Feb 4, 10 AM $ 0.196
+0.65%
$ 19.28 million $ 53,722
Feb 4, 9 AM $ 0.194
-0.40%
$ 19.16 million $ 53,887
Feb 4, 8 AM $ 0.195
-0.02%
$ 19.23 million $ 58,553
Feb 4, 7 AM $ 0.195
+0.33%
$ 19.23 million $ 58,972
Feb 4, 6 AM $ 0.194
+0.73%
$ 19.17 million $ 59,652
Feb 4, 5 AM $ 0.193
-2.76%
$ 19.03 million $ 60,328
Feb 4, 4 AM $ 0.199
+0.34%
$ 19.58 million $ 57,217
Feb 4, 3 AM $ 0.198
+0.37%
$ 19.5 million $ 57,702
Feb 4, 2 AM $ 0.197
+1.13%
$ 19.43 million $ 64,148
Feb 4, 1 AM $ 0.195
-0.79%
$ 19.22 million $ 61,711
Feb 4, 12 AM $ 0.196
+0.55%
$ 19.37 million $ 62,368
Feb 3, 11 PM $ 0.195
+0.48%
$ 19.26 million $ 64,964
Feb 3, 10 PM $ 0.194
-1.18%
$ 19.17 million $ 62,167
Feb 3, 9 PM $ 0.197
-1.36%
$ 19.4 million $ 64,026
Feb 3, 8 PM $ 0.2
+2.31%
$ 19.67 million $ 64,335
Feb 3, 7 PM $ 0.195
-1.12%
$ 19.22 million $ 60,272
Feb 3, 6 PM $ 0.197
+0.72%
$ 19.44 million $ 57,386
Feb 3, 5 PM $ 0.196
-2.39%
$ 19.3 million $ 55,108
Feb 3, 4 PM $ 0.201
-1.09%
$ 19.77 million $ 53,416
Feb 3, 3 PM $ 0.205
+2.48%
$ 20.22 million $ 60,436
Feb 3, 2 PM $ 0.2
+0.60%
$ 19.73 million $ 63,194
Feb 3, 1 PM $ 0.199
+0.42%
$ 19.61 million $ 61,029
Feb 3, 12 PM $ 0.198
+0.09%
$ 19.53 million $ 61,643
Feb 3, 11 AM $ 0.198
+0.23%
$ 19.51 million $ 63,524
Feb 3, 10 AM $ 0.197
-0.01%
$ 19.47 million $ 64,268
Feb 3, 9 AM $ 0.197
-0.06%
$ 19.47 million $ 66,807
Feb 3, 8 AM $ 0.198
-0.13%
$ 19.48 million $ 69,388
Feb 3, 7 AM $ 0.198
+0.53%
$ 19.5 million $ 67,041
Feb 3, 6 AM $ 0.197
+0.12%
$ 19.4 million $ 67,994
Feb 3, 5 AM $ 0.197
+0.16%
$ 19.38 million $ 71,951
Feb 3, 4 AM $ 0.196
+0.52%
$ 19.35 million $ 75,230
Feb 3, 3 AM $ 0.195
-1.33%
$ 19.26 million $ 78,418
Feb 3, 2 AM $ 0.198
+0.49%
$ 19.52 million $ 83,558
Feb 3, 1 AM $ 0.197
-0.19%
$ 19.42 million $ 81,826