ArcBlock Historical Data

ABT Page 46
Download
Date Close Price change Market cap Trading volume
Jan 27, 10 PM $ 0.217
-1.09%
$ 21.43 million $ 69,371
Jan 27, 9 PM $ 0.22
+0.38%
$ 21.68 million $ 77,020
Jan 27, 8 PM $ 0.219
+0.52%
$ 21.58 million $ 78,145
Jan 27, 7 PM $ 0.218
+0.80%
$ 21.47 million $ 77,951
Jan 27, 6 PM $ 0.216
-0.19%
$ 21.3 million $ 77,112
Jan 27, 5 PM $ 0.217
-0.13%
$ 21.34 million $ 80,221
Jan 27, 4 PM $ 0.217
+0.20%
$ 21.37 million $ 80,970
Jan 27, 3 PM $ 0.217
+0.21%
$ 21.38 million $ 82,022
Jan 27, 2 PM $ 0.216
+0.05%
$ 21.34 million $ 82,527
Jan 27, 1 PM $ 0.216
-0.07%
$ 21.31 million $ 82,838
Jan 27, 12 PM $ 0.216
-0.45%
$ 21.34 million $ 84,369
Jan 27, 11 AM $ 0.217
-1.25%
$ 21.44 million $ 83,551
Jan 27, 10 AM $ 0.22
-0.69%
$ 21.71 million $ 80,220
Jan 27, 9 AM $ 0.222
-1.27%
$ 21.86 million $ 82,387
Jan 27, 8 AM $ 0.225
-0.22%
$ 22.14 million $ 87,717
Jan 27, 7 AM $ 0.225
-0.16%
$ 22.19 million $ 87,493
Jan 27, 6 AM $ 0.225
-0.11%
$ 22.22 million $ 88,864
Jan 27, 5 AM $ 0.226
-0.69%
$ 22.25 million $ 91,935
Jan 27, 4 AM $ 0.227
-0.65%
$ 22.4 million $ 91,299
Jan 27, 3 AM $ 0.229
+0.35%
$ 22.55 million $ 89,405
Jan 27, 2 AM $ 0.228
+1.75%
$ 22.47 million $ 80,485
Jan 27, 1 AM $ 0.224
-0.08%
$ 22.08 million $ 93,874
Jan 27, 12 AM $ 0.224
+0.50%
$ 22.1 million $ 97,268
Jan 26, 11 PM $ 0.223
+3.34%
$ 21.99 million $ 93,211
Jan 26, 10 PM $ 0.216
+0.44%
$ 21.28 million $ 85,627
Jan 26, 9 PM $ 0.215
+0.40%
$ 21.18 million $ 69,900
Jan 26, 8 PM $ 0.214
-0.61%
$ 21.1 million $ 69,539
Jan 26, 7 PM $ 0.215
+0.23%
$ 21.23 million $ 91,387
Jan 26, 6 PM $ 0.215
-0.25%
$ 21.18 million $ 102,236
Jan 26, 5 PM $ 0.215
-0.26%
$ 21.18 million $ 121,055
Jan 26, 4 PM $ 0.216
-0.27%
$ 21.29 million $ 123,077
Jan 26, 3 PM $ 0.217
+0.27%
$ 21.35 million $ 122,768
Jan 26, 2 PM $ 0.216
+0.51%
$ 21.3 million $ 110,621
Jan 26, 1 PM $ 0.215
+0.03%
$ 21.18 million $ 126,902
Jan 26, 12 PM $ 0.215
-0.71%
$ 21.18 million $ 130,880
Jan 26, 11 AM $ 0.216
+0.31%
$ 21.33 million $ 129,882
Jan 26, 10 AM $ 0.216
+0.19%
$ 21.29 million $ 129,836
Jan 26, 9 AM $ 0.215
+0.00%
$ 21.23 million $ 128,359
Jan 26, 8 AM $ 0.215
-0.74%
$ 21.24 million $ 121,358
Jan 26, 7 AM $ 0.217
+0.07%
$ 21.4 million $ 121,150
Jan 26, 6 AM $ 0.217
+1.48%
$ 21.38 million $ 120,412
Jan 26, 5 AM $ 0.214
+0.48%
$ 21.07 million $ 117,669
Jan 26, 4 AM $ 0.213
+0.50%
$ 20.97 million $ 118,062
Jan 26, 3 AM $ 0.212
+0.36%
$ 20.86 million $ 113,499
Jan 26, 2 AM $ 0.211
+0.03%
$ 20.79 million $ 105,638
Jan 26, 1 AM $ 0.211
-0.92%
$ 20.78 million $ 105,813
Jan 26, 12 AM $ 0.213
+0.60%
$ 20.98 million $ 105,799
Jan 25, 11 PM $ 0.212
-0.90%
$ 20.85 million $ 104,355
Jan 25, 10 PM $ 0.213
+0.10%
$ 21.04 million $ 104,875
Jan 25, 9 PM $ 0.213
-0.36%
$ 21.02 million $ 106,864