ArcBlock Historical Data

ABT Page 46
Download
Date Close Price change Market cap Trading volume
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
May 9, 2 AM $ 0.3
-0.15%
$ 29.58 million $ 149,967
May 9, 1 AM $ 0.3
+0.34%
$ 29.62 million $ 145,162
May 9, 12 AM $ 0.299
+0.17%
$ 29.52 million $ 136,152
May 8, 11 PM $ 0.299
+0.74%
$ 29.47 million $ 146,560
May 8, 10 PM $ 0.297
+0.31%
$ 29.25 million $ 152,046
May 8, 9 PM $ 0.296
+0.38%
$ 29.16 million $ 153,898
May 8, 8 PM $ 0.295
-0.58%
$ 29.05 million $ 150,455
May 8, 7 PM $ 0.296
+0.05%
$ 29.18 million $ 143,647
May 8, 6 PM $ 0.296
+0.04%
$ 29.17 million $ 150,026
May 8, 5 PM $ 0.296
+0.00%
$ 29.16 million $ 160,324
May 8, 4 PM $ 0.296
+0.28%
$ 29.16 million $ 169,051
May 8, 3 PM $ 0.295
+0.62%
$ 29.07 million $ 169,927
May 8, 2 PM $ 0.293
-1.18%
$ 28.9 million $ 174,236
May 8, 1 PM $ 0.297
-1.10%
$ 29.24 million $ 128,503
May 8, 12 PM $ 0.3
+0.41%
$ 29.57 million $ 125,870
May 8, 11 AM $ 0.299
-0.69%
$ 29.44 million $ 126,027
May 8, 10 AM $ 0.301
+0.84%
$ 29.65 million $ 139,106
May 8, 9 AM $ 0.298
-0.18%
$ 29.4 million $ 138,249
May 8, 8 AM $ 0.299
-0.24%
$ 29.46 million $ 145,663
May 8, 7 AM $ 0.3
-0.42%
$ 29.53 million $ 150,933
May 8, 6 AM $ 0.301
+0.17%
$ 29.65 million $ 150,942
May 8, 5 AM $ 0.3
+0.76%
$ 29.6 million $ 153,572
May 8, 4 AM $ 0.298
-0.48%
$ 29.38 million $ 157,105
May 8, 3 AM $ 0.3
-0.10%
$ 29.52 million $ 163,640
May 8, 2 AM $ 0.3
-0.06%
$ 29.55 million $ 167,415
May 8, 1 AM $ 0.3
+2.00%
$ 29.57 million $ 171,955
May 8, 12 AM $ 0.294
-0.96%
$ 28.99 million $ 175,361
May 7, 11 PM $ 0.297
+0.19%
$ 29.27 million $ 166,190
May 7, 10 PM $ 0.296
-0.31%
$ 29.22 million $ 161,553
May 7, 9 PM $ 0.297
-0.66%
$ 29.31 million $ 172,703
May 7, 8 PM $ 0.299
+0.56%
$ 29.5 million $ 174,725
May 7, 7 PM $ 0.298
-0.10%
$ 29.34 million $ 179,745
May 7, 6 PM $ 0.298
-0.19%
$ 29.37 million $ 182,362
May 7, 5 PM $ 0.298
-0.37%
$ 29.42 million $ 186,330
May 7, 4 PM $ 0.3
+0.77%
$ 29.53 million $ 175,575
May 7, 3 PM $ 0.297
-0.71%
$ 29.31 million $ 170,869
May 7, 2 PM $ 0.299
-0.39%
$ 29.51 million $ 177,192
May 7, 1 PM $ 0.301
-1.79%
$ 29.63 million $ 172,482
May 7, 12 PM $ 0.306
-0.25%
$ 30.17 million $ 171,103
May 7, 11 AM $ 0.307
+1.70%
$ 30.25 million $ 165,930
May 7, 10 AM $ 0.302
-0.18%
$ 29.74 million $ 158,231
May 7, 9 AM $ 0.302
-0.41%
$ 29.8 million $ 186,329
May 7, 8 AM $ 0.303
-0.24%
$ 29.92 million $ 184,723
May 7, 7 AM $ 0.304
+0.10%
$ 29.99 million $ 187,790
May 7, 6 AM $ 0.304
+0.41%
$ 29.96 million $ 196,146
May 7, 5 AM $ 0.303
-0.14%
$ 29.84 million $ 188,055
May 7, 4 AM $ 0.303
-0.03%
$ 29.88 million $ 188,442
May 7, 3 AM $ 0.303
+0.09%
$ 29.89 million $ 183,794