ArcBlock Historical Data

ABT Page 44
Download
Date Close Price change Market cap Trading volume
Feb 1, 12 AM $ 0.207
-0.59%
$ 20.37 million $ 228,333
Jan 31, 11 PM $ 0.208
+2.36%
$ 20.49 million $ 250,643
Jan 31, 10 PM $ 0.203
+1.79%
$ 20.02 million $ 267,419
Jan 31, 9 PM $ 0.2
-1.39%
$ 19.67 million $ 266,238
Jan 31, 8 PM $ 0.202
-0.45%
$ 19.95 million $ 269,084
Jan 31, 7 PM $ 0.203
+0.23%
$ 20.04 million $ 339,991
Jan 31, 6 PM $ 0.203
-1.45%
$ 20 million $ 342,150
Jan 31, 5 PM $ 0.206
-0.46%
$ 20.28 million $ 339,844
Jan 31, 4 PM $ 0.207
-0.53%
$ 20.38 million $ 313,010
Jan 31, 3 PM $ 0.208
+0.05%
$ 20.49 million $ 318,082
Jan 31, 2 PM $ 0.208
-1.88%
$ 20.41 million $ 307,374
Jan 31, 1 PM $ 0.212
-0.64%
$ 20.87 million $ 289,350
Jan 31, 12 PM $ 0.213
-0.75%
$ 21.01 million $ 314,680
Jan 31, 11 AM $ 0.215
-0.11%
$ 21.16 million $ 308,465
Jan 31, 10 AM $ 0.215
-0.06%
$ 20.9 million $ 309,595
Jan 31, 9 AM $ 0.215
-1.80%
$ 21.2 million $ 311,002
Jan 31, 8 AM $ 0.219
-1.65%
$ 21.59 million $ 303,172
Jan 31, 7 AM $ 0.223
-0.74%
$ 21.94 million $ 305,665
Jan 31, 6 AM $ 0.224
-0.96%
$ 22.11 million $ 316,382
Jan 31, 5 AM $ 0.227
-1.24%
$ 22.33 million $ 342,368
Jan 31, 4 AM $ 0.229
-0.31%
$ 22.61 million $ 319,198
Jan 31, 3 AM $ 0.23
-0.14%
$ 22.68 million $ 322,986
Jan 31, 2 AM $ 0.23
-0.28%
$ 22.71 million $ 319,242
Jan 31, 1 AM $ 0.231
-1.11%
$ 22.78 million $ 331,977
Jan 31, 12 AM $ 0.234
+2.03%
$ 23.03 million $ 353,147
Jan 30, 11 PM $ 0.229
+3.02%
$ 22.57 million $ 410,834
Jan 30, 10 PM $ 0.222
-0.44%
$ 21.91 million $ 380,646
Jan 30, 9 PM $ 0.223
-0.36%
$ 22.01 million $ 410,632
Jan 30, 8 PM $ 0.224
+3.58%
$ 22.09 million $ 400,253
Jan 30, 7 PM $ 0.216
-0.07%
$ 21.32 million $ 317,607
Jan 30, 6 PM $ 0.216
+3.40%
$ 21.25 million $ 315,493
Jan 30, 5 PM $ 0.208
-1.74%
$ 20.55 million $ 306,618
Jan 30, 4 PM $ 0.212
+0.54%
$ 20.9 million $ 309,648
Jan 30, 3 PM $ 0.211
-1.92%
$ 20.79 million $ 299,692
Jan 30, 2 PM $ 0.215
-0.53%
$ 21.2 million $ 348,913
Jan 30, 1 PM $ 0.216
-4.24%
$ 21.31 million $ 347,544
Jan 30, 12 PM $ 0.226
-0.04%
$ 22.25 million $ 335,004
Jan 30, 11 AM $ 0.226
+0.15%
$ 22.15 million $ 343,226
Jan 30, 10 AM $ 0.225
-0.26%
$ 22.23 million $ 342,755
Jan 30, 9 AM $ 0.226
+0.18%
$ 22.29 million $ 341,441
Jan 30, 8 AM $ 0.226
-1.10%
$ 22.25 million $ 336,832
Jan 30, 7 AM $ 0.228
+0.34%
$ 22.49 million $ 333,278
Jan 30, 6 AM $ 0.227
+1.49%
$ 22.48 million $ 320,364
Jan 30, 5 AM $ 0.224
+1.67%
$ 22.09 million $ 274,495
Jan 30, 4 AM $ 0.22
+1.02%
$ 21.73 million $ 273,218
Jan 30, 3 AM $ 0.218
+0.17%
$ 21.51 million $ 297,431
Jan 30, 2 AM $ 0.218
-1.70%
$ 21.47 million $ 281,596
Jan 30, 1 AM $ 0.222
-2.80%
$ 21.85 million $ 265,792
Jan 30, 12 AM $ 0.228
+4.76%
$ 22.48 million $ 241,434
Jan 29, 11 PM $ 0.218
+0.96%
$ 21.45 million $ 138,488