ArcBlock Historical Data

ABT Page 45
Download
Date Close Price change Market cap Trading volume
Jan 29, 11 PM $ 0.218
+0.96%
$ 21.45 million $ 138,488
Jan 29, 10 PM $ 0.216
-2.52%
$ 21.25 million $ 144,248
Jan 29, 9 PM $ 0.22
+2.84%
$ 21.48 million $ 116,306
Jan 29, 8 PM $ 0.214
+2.93%
$ 21.06 million $ 111,130
Jan 29, 7 PM $ 0.208
-0.45%
$ 20.46 million $ 100,566
Jan 29, 6 PM $ 0.209
-1.63%
$ 20.55 million $ 94,046
Jan 29, 5 PM $ 0.212
-1.00%
$ 20.89 million $ 91,159
Jan 29, 4 PM $ 0.214
-0.55%
$ 21.1 million $ 91,119
Jan 29, 3 PM $ 0.215
+0.11%
$ 21.22 million $ 80,837
Jan 29, 2 PM $ 0.215
+0.26%
$ 21.22 million $ 50,579
Jan 29, 1 PM $ 0.214
-0.25%
$ 21.14 million $ 50,186
Jan 29, 12 PM $ 0.215
-0.54%
$ 21.2 million $ 58,465
Jan 29, 11 AM $ 0.216
-0.40%
$ 21.31 million $ 57,324
Jan 29, 10 AM $ 0.217
-0.22%
$ 21.39 million $ 56,403
Jan 29, 9 AM $ 0.217
+0.33%
$ 21.43 million $ 56,716
Jan 29, 8 AM $ 0.217
-0.35%
$ 21.37 million $ 56,995
Jan 29, 7 AM $ 0.218
+0.06%
$ 21.46 million $ 59,855
Jan 29, 6 AM $ 0.218
+0.03%
$ 21.45 million $ 60,266
Jan 29, 5 AM $ 0.218
+0.13%
$ 21.44 million $ 61,920
Jan 29, 4 AM $ 0.217
+0.12%
$ 21.41 million $ 64,100
Jan 29, 3 AM $ 0.217
-0.33%
$ 21.39 million $ 64,038
Jan 29, 2 AM $ 0.218
-0.07%
$ 21.46 million $ 64,706
Jan 29, 1 AM $ 0.218
-0.30%
$ 21.48 million $ 66,228
Jan 29, 12 AM $ 0.219
+0.38%
$ 21.54 million $ 75,083
Jan 28, 11 PM $ 0.218
-0.52%
$ 21.46 million $ 76,190
Jan 28, 10 PM $ 0.219
-1.33%
$ 21.57 million $ 72,544
Jan 28, 9 PM $ 0.222
-0.40%
$ 21.86 million $ 67,591
Jan 28, 8 PM $ 0.223
+0.66%
$ 21.95 million $ 67,155
Jan 28, 7 PM $ 0.221
+0.27%
$ 21.8 million $ 64,807
Jan 28, 6 PM $ 0.221
-0.61%
$ 21.75 million $ 61,158
Jan 28, 5 PM $ 0.222
-0.15%
$ 21.88 million $ 60,939
Jan 28, 4 PM $ 0.222
+0.03%
$ 21.91 million $ 61,803
Jan 28, 3 PM $ 0.222
+0.54%
$ 21.9 million $ 63,296
Jan 28, 2 PM $ 0.221
-0.19%
$ 21.77 million $ 61,364
Jan 28, 1 PM $ 0.221
+1.13%
$ 21.83 million $ 60,375
Jan 28, 12 PM $ 0.219
-0.17%
$ 21.56 million $ 49,802
Jan 28, 11 AM $ 0.219
+1.02%
$ 21.62 million $ 48,900
Jan 28, 10 AM $ 0.217
-0.22%
$ 21.45 million $ 50,067
Jan 28, 9 AM $ 0.218
+0.49%
$ 21.47 million $ 50,224
Jan 28, 8 AM $ 0.217
+0.17%
$ 21.36 million $ 52,293
Jan 28, 7 AM $ 0.216
-0.14%
$ 21.33 million $ 50,264
Jan 28, 6 AM $ 0.217
+0.15%
$ 21.36 million $ 57,946
Jan 28, 5 AM $ 0.216
-0.34%
$ 21.32 million $ 55,187
Jan 28, 4 AM $ 0.217
-0.09%
$ 21.4 million $ 57,957
Jan 28, 3 AM $ 0.217
+0.06%
$ 21.42 million $ 63,219
Jan 28, 2 AM $ 0.217
-0.31%
$ 21.4 million $ 68,530
Jan 28, 1 AM $ 0.218
+0.47%
$ 21.47 million $ 68,639
Jan 28, 12 AM $ 0.217
-0.99%
$ 21.37 million $ 65,779
Jan 27, 11 PM $ 0.219
+0.73%
$ 21.58 million $ 63,509
Jan 27, 10 PM $ 0.217
-1.09%
$ 21.43 million $ 69,371