ArcBlock Historical Data

ABT Page 45
Download
Date Close Price change Market cap Trading volume
May 11, 4 AM $ 0.304
-0.41%
$ 29.94 million $ 158,017
May 11, 3 AM $ 0.305
-0.02%
$ 30.07 million $ 161,707
May 11, 2 AM $ 0.305
-1.40%
$ 30.07 million $ 172,402
May 11, 1 AM $ 0.309
+0.20%
$ 30.5 million $ 179,270
May 11, 12 AM $ 0.309
+2.09%
$ 30.44 million $ 187,095
May 10, 11 PM $ 0.302
+0.21%
$ 29.82 million $ 175,215
May 10, 10 PM $ 0.302
+0.43%
$ 29.75 million $ 182,160
May 10, 9 PM $ 0.301
-0.52%
$ 29.63 million $ 178,528
May 10, 8 PM $ 0.302
-0.39%
$ 29.78 million $ 175,347
May 10, 7 PM $ 0.303
-0.69%
$ 29.9 million $ 174,765
May 10, 6 PM $ 0.305
+0.17%
$ 30.11 million $ 175,359
May 10, 5 PM $ 0.305
-0.06%
$ 30.05 million $ 168,475
May 10, 4 PM $ 0.305
+1.46%
$ 30.07 million $ 162,424
May 10, 3 PM $ 0.301
-0.43%
$ 29.64 million $ 153,773
May 10, 2 PM $ 0.302
+0.48%
$ 29.77 million $ 154,105
May 10, 1 PM $ 0.301
-0.61%
$ 29.63 million $ 150,362
May 10, 12 PM $ 0.302
-1.49%
$ 29.81 million $ 154,099
May 10, 11 AM $ 0.307
+0.79%
$ 30.26 million $ 157,102
May 10, 10 AM $ 0.305
+0.57%
$ 30.02 million $ 153,504
May 10, 9 AM $ 0.303
-0.51%
$ 29.85 million $ 150,782
May 10, 8 AM $ 0.304
+0.23%
$ 30 million $ 144,267
May 10, 7 AM $ 0.304
-2.15%
$ 29.93 million $ 139,300
May 10, 6 AM $ 0.31
+0.75%
$ 30.59 million $ 144,355
May 10, 5 AM $ 0.308
+0.23%
$ 30.37 million $ 136,011
May 10, 4 AM $ 0.307
-0.81%
$ 30.29 million $ 135,318
May 10, 3 AM $ 0.31
+0.79%
$ 30.54 million $ 135,996
May 10, 2 AM $ 0.307
-0.54%
$ 30.3 million $ 124,318
May 10, 1 AM $ 0.309
+0.94%
$ 30.47 million $ 117,145
May 10, 12 AM $ 0.306
+0.55%
$ 30.18 million $ 105,833
May 9, 11 PM $ 0.305
+1.58%
$ 30.02 million $ 98,998
May 9, 10 PM $ 0.3
+0.31%
$ 29.55 million $ 90,306
May 9, 9 PM $ 0.299
+0.22%
$ 29.46 million $ 91,986
May 9, 8 PM $ 0.298
+0.13%
$ 29.4 million $ 95,918
May 9, 7 PM $ 0.298
-0.64%
$ 29.36 million $ 101,997
May 9, 6 PM $ 0.3
-0.37%
$ 29.55 million $ 101,442
May 9, 5 PM $ 0.301
+0.28%
$ 29.66 million $ 101,356
May 9, 4 PM $ 0.3
-0.30%
$ 29.58 million $ 103,512
May 9, 3 PM $ 0.301
-0.11%
$ 29.67 million $ 107,160
May 9, 2 PM $ 0.301
-1.74%
$ 29.7 million $ 110,996
May 9, 1 PM $ 0.307
+2.09%
$ 30.22 million $ 173,699
May 9, 12 PM $ 0.3
+0.25%
$ 29.6 million $ 171,062
May 9, 11 AM $ 0.3
-0.96%
$ 29.53 million $ 170,952
May 9, 10 AM $ 0.302
+0.14%
$ 29.82 million $ 173,015
May 9, 9 AM $ 0.302
-0.09%
$ 29.77 million $ 173,869
May 9, 8 AM $ 0.302
+0.06%
$ 29.8 million $ 165,817
May 9, 7 AM $ 0.302
-0.23%
$ 29.78 million $ 164,724
May 9, 6 AM $ 0.303
+0.06%
$ 29.85 million $ 161,562
May 9, 5 AM $ 0.303
-0.09%
$ 29.83 million $ 155,492
May 9, 4 AM $ 0.303
+1.02%
$ 29.86 million $ 156,843
May 9, 3 AM $ 0.3
-0.05%
$ 29.56 million $ 152,322