ArcBlock Historical Data

ABT Page 43
Download
Date Close Price change Market cap Trading volume
May 15, 6 AM $ 0.28
+1.04%
$ 27.59 million $ 144,472
May 15, 5 AM $ 0.277
-0.66%
$ 27.3 million $ 141,688
May 15, 4 AM $ 0.279
+0.64%
$ 27.49 million $ 141,417
May 15, 3 AM $ 0.277
+0.21%
$ 27.31 million $ 131,988
May 15, 2 AM $ 0.276
-0.13%
$ 27.25 million $ 148,824
May 15, 1 AM $ 0.277
-0.40%
$ 27.29 million $ 142,836
May 15, 12 AM $ 0.278
+0.16%
$ 27.4 million $ 175,023
May 14, 11 PM $ 0.277
-0.45%
$ 27.35 million $ 169,972
May 14, 10 PM $ 0.279
+0.52%
$ 27.48 million $ 235,466
May 14, 9 PM $ 0.277
-0.69%
$ 27.34 million $ 236,436
May 14, 8 PM $ 0.278
-0.34%
$ 27.39 million $ 239,526
May 14, 7 PM $ 0.279
-0.04%
$ 27.49 million $ 238,440
May 14, 6 PM $ 0.279
+0.14%
$ 27.5 million $ 240,570
May 14, 5 PM $ 0.279
-1.29%
$ 27.46 million $ 232,329
May 14, 4 PM $ 0.282
+0.10%
$ 27.82 million $ 229,442
May 14, 3 PM $ 0.282
+2.02%
$ 27.79 million $ 230,830
May 14, 2 PM $ 0.276
-1.41%
$ 27.24 million $ 219,990
May 14, 1 PM $ 0.28
+0.94%
$ 27.63 million $ 224,463
May 14, 12 PM $ 0.278
-0.17%
$ 27.37 million $ 231,852
May 14, 11 AM $ 0.278
+0.44%
$ 27.42 million $ 227,035
May 14, 10 AM $ 0.277
+0.54%
$ 27.3 million $ 235,631
May 14, 9 AM $ 0.275
-0.26%
$ 27.15 million $ 231,581
May 14, 8 AM $ 0.276
+0.46%
$ 27.22 million $ 226,676
May 14, 7 AM $ 0.275
-0.03%
$ 27.1 million $ 256,524
May 14, 6 AM $ 0.275
+0.18%
$ 27.11 million $ 244,846
May 14, 5 AM $ 0.274
+0.19%
$ 27.06 million $ 242,147
May 14, 4 AM $ 0.274
+1.48%
$ 27 million $ 245,693
May 14, 3 AM $ 0.27
+0.69%
$ 26.61 million $ 251,672
May 14, 2 AM $ 0.268
+0.04%
$ 26.43 million $ 230,111
May 14, 1 AM $ 0.268
-3.72%
$ 26.42 million $ 203,977
May 14, 12 AM $ 0.278
+1.16%
$ 27.44 million $ 178,032
May 13, 11 PM $ 0.275
-5.14%
$ 27.13 million $ 175,230
May 13, 10 PM $ 0.29
+0.77%
$ 28.6 million $ 128,082
May 13, 9 PM $ 0.288
-1.61%
$ 28.38 million $ 123,383
May 13, 8 PM $ 0.293
-0.01%
$ 28.84 million $ 123,202
May 13, 7 PM $ 0.293
+0.19%
$ 28.84 million $ 123,691
May 13, 6 PM $ 0.292
-0.58%
$ 28.79 million $ 124,103
May 13, 5 PM $ 0.294
+0.18%
$ 28.96 million $ 125,087
May 13, 4 PM $ 0.293
+0.13%
$ 28.91 million $ 124,263
May 13, 3 PM $ 0.293
-0.55%
$ 28.87 million $ 125,478
May 13, 2 PM $ 0.294
+0.20%
$ 29.03 million $ 125,635
May 13, 1 PM $ 0.294
-1.54%
$ 28.97 million $ 147,647
May 13, 12 PM $ 0.298
+0.45%
$ 29.42 million $ 110,526
May 13, 11 AM $ 0.297
-1.73%
$ 29.29 million $ 111,069
May 13, 10 AM $ 0.302
+0.42%
$ 29.77 million $ 98,841
May 13, 9 AM $ 0.301
-1.28%
$ 29.64 million $ 102,027
May 13, 8 AM $ 0.305
+2.63%
$ 30.03 million $ 126,860
May 13, 7 AM $ 0.297
+0.38%
$ 29.26 million $ 94,988
May 13, 6 AM $ 0.296
-0.73%
$ 29.15 million $ 85,946
May 13, 5 AM $ 0.298
+0.37%
$ 29.36 million $ 84,855