ArcBlock Historical Data

ABT Page 43
Download
Date Close Price change Market cap Trading volume
Feb 3, 1 AM $ 0.197
-0.19%
$ 19.42 million $ 81,826
Feb 3, 12 AM $ 0.197
-3.35%
$ 19.46 million $ 95,379
Feb 2, 11 PM $ 0.204
-0.39%
$ 20.15 million $ 92,023
Feb 2, 10 PM $ 0.205
+0.76%
$ 20.22 million $ 95,347
Feb 2, 9 PM $ 0.204
+0.10%
$ 20.06 million $ 113,835
Feb 2, 8 PM $ 0.203
+0.22%
$ 20.04 million $ 120,964
Feb 2, 7 PM $ 0.203
+0.27%
$ 20 million $ 134,752
Feb 2, 6 PM $ 0.202
-0.58%
$ 19.95 million $ 160,428
Feb 2, 5 PM $ 0.204
+1.80%
$ 20.01 million $ 175,765
Feb 2, 4 PM $ 0.2
-1.67%
$ 19.76 million $ 185,797
Feb 2, 3 PM $ 0.203
+2.82%
$ 20.04 million $ 202,325
Feb 2, 2 PM $ 0.198
-0.22%
$ 19.49 million $ 201,367
Feb 2, 1 PM $ 0.198
+0.78%
$ 19.54 million $ 179,094
Feb 2, 12 PM $ 0.197
-2.16%
$ 19.39 million $ 177,989
Feb 2, 11 AM $ 0.201
+0.60%
$ 19.81 million $ 181,908
Feb 2, 10 AM $ 0.2
-0.33%
$ 19.71 million $ 186,284
Feb 2, 9 AM $ 0.2
+1.82%
$ 19.76 million $ 206,073
Feb 2, 8 AM $ 0.197
+0.66%
$ 19.41 million $ 178,161
Feb 2, 7 AM $ 0.196
+0.14%
$ 19.28 million $ 199,771
Feb 2, 6 AM $ 0.195
-1.21%
$ 19.25 million $ 200,035
Feb 2, 5 AM $ 0.198
-0.88%
$ 19.5 million $ 200,323
Feb 2, 4 AM $ 0.199
-0.78%
$ 19.66 million $ 196,069
Feb 2, 3 AM $ 0.201
+0.49%
$ 19.82 million $ 191,848
Feb 2, 2 AM $ 0.2
+0.47%
$ 19.71 million $ 189,639
Feb 2, 1 AM $ 0.199
-2.06%
$ 19.63 million $ 188,186
Feb 2, 12 AM $ 0.203
+0.17%
$ 20.04 million $ 178,369
Feb 1, 11 PM $ 0.203
+1.18%
$ 20.01 million $ 174,914
Feb 1, 10 PM $ 0.201
-9.25%
$ 19.77 million $ 176,243
Feb 1, 9 PM $ 0.221
-0.11%
$ 21.79 million $ 172,809
Feb 1, 8 PM $ 0.221
-0.48%
$ 21.81 million $ 176,217
Feb 1, 7 PM $ 0.223
+2.32%
$ 21.95 million $ 167,499
Feb 1, 6 PM $ 0.218
+3.67%
$ 21.45 million $ 132,793
Feb 1, 5 PM $ 0.21
+2.03%
$ 20.69 million $ 134,196
Feb 1, 4 PM $ 0.206
+0.96%
$ 20.28 million $ 145,670
Feb 1, 3 PM $ 0.204
-0.56%
$ 20.09 million $ 132,500
Feb 1, 2 PM $ 0.205
+0.91%
$ 20.2 million $ 132,846
Feb 1, 1 PM $ 0.203
+0.32%
$ 20.02 million $ 156,546
Feb 1, 12 PM $ 0.202
-0.44%
$ 19.95 million $ 154,052
Feb 1, 11 AM $ 0.203
-1.16%
$ 20.04 million $ 163,519
Feb 1, 10 AM $ 0.206
-1.93%
$ 20.25 million $ 160,014
Feb 1, 9 AM $ 0.21
+0.95%
$ 20.68 million $ 163,305
Feb 1, 8 AM $ 0.208
-0.54%
$ 20.48 million $ 177,763
Feb 1, 7 AM $ 0.209
+1.14%
$ 20.6 million $ 181,075
Feb 1, 6 AM $ 0.207
-2.46%
$ 20.36 million $ 179,805
Feb 1, 5 AM $ 0.212
-0.19%
$ 20.88 million $ 181,942
Feb 1, 4 AM $ 0.212
+0.52%
$ 20.92 million $ 186,061
Feb 1, 3 AM $ 0.211
+1.02%
$ 20.81 million $ 214,587
Feb 1, 2 AM $ 0.209
+0.65%
$ 20.6 million $ 216,387
Feb 1, 1 AM $ 0.208
+0.47%
$ 20.47 million $ 219,567
Feb 1, 12 AM $ 0.207
-0.59%
$ 20.37 million $ 228,333