ArcBlock Historical Data

ABT Page 47
Download
Date Close Price change Market cap Trading volume
May 7, 3 AM $ 0.303
+0.09%
$ 29.89 million $ 183,794
May 7, 2 AM $ 0.303
-1.07%
$ 29.86 million $ 184,555
May 7, 1 AM $ 0.306
-0.48%
$ 30.18 million $ 180,911
May 7, 12 AM $ 0.308
+0.22%
$ 30.33 million $ 177,722
May 6, 11 PM $ 0.307
-0.53%
$ 30.26 million $ 184,963
May 6, 10 PM $ 0.309
+1.65%
$ 30.42 million $ 182,032
May 6, 9 PM $ 0.304
-1.19%
$ 29.93 million $ 172,865
May 6, 8 PM $ 0.307
+0.63%
$ 30.29 million $ 179,210
May 6, 7 PM $ 0.305
+0.28%
$ 30.1 million $ 173,716
May 6, 6 PM $ 0.304
-0.30%
$ 30.02 million $ 168,363
May 6, 5 PM $ 0.305
-0.56%
$ 30.11 million $ 155,259
May 6, 4 PM $ 0.307
-0.42%
$ 30.27 million $ 190,625
May 6, 3 PM $ 0.308
+0.62%
$ 30.4 million $ 212,372
May 6, 2 PM $ 0.306
+0.73%
$ 30.21 million $ 205,503
May 6, 1 PM $ 0.304
-0.47%
$ 29.99 million $ 210,124
May 6, 12 PM $ 0.306
+0.59%
$ 30.13 million $ 217,153
May 6, 11 AM $ 0.304
+0.83%
$ 29.96 million $ 219,280
May 6, 10 AM $ 0.301
-0.75%
$ 29.71 million $ 208,814
May 6, 9 AM $ 0.304
+0.19%
$ 29.93 million $ 187,674
May 6, 8 AM $ 0.303
-0.33%
$ 29.88 million $ 195,233
May 6, 7 AM $ 0.304
+0.57%
$ 29.98 million $ 196,180
May 6, 6 AM $ 0.302
-0.25%
$ 29.8 million $ 190,298
May 6, 5 AM $ 0.303
+0.17%
$ 29.88 million $ 193,459
May 6, 4 AM $ 0.303
-0.43%
$ 29.83 million $ 250,283
May 6, 3 AM $ 0.304
+0.21%
$ 29.96 million $ 252,355
May 6, 2 AM $ 0.303
-0.03%
$ 29.9 million $ 259,255
May 6, 1 AM $ 0.303
+0.56%
$ 29.91 million $ 257,480
May 6, 12 AM $ 0.302
-0.11%
$ 29.74 million $ 257,360
May 5, 11 PM $ 0.302
-0.04%
$ 29.77 million $ 262,903
May 5, 10 PM $ 0.302
+0.63%
$ 29.79 million $ 257,547
May 5, 9 PM $ 0.301
+0.02%
$ 29.63 million $ 252,825
May 5, 8 PM $ 0.3
+0.15%
$ 29.62 million $ 257,861
May 5, 7 PM $ 0.3
+0.05%
$ 29.58 million $ 265,237
May 5, 6 PM $ 0.3
+0.84%
$ 29.56 million $ 267,945
May 5, 5 PM $ 0.297
-0.19%
$ 29.31 million $ 266,066
May 5, 4 PM $ 0.298
-1.93%
$ 29.37 million $ 244,108
May 5, 3 PM $ 0.304
+0.20%
$ 29.95 million $ 209,831
May 5, 2 PM $ 0.303
-0.30%
$ 29.89 million $ 209,583
May 5, 1 PM $ 0.304
-0.17%
$ 29.98 million $ 211,393
May 5, 12 PM $ 0.305
-0.18%
$ 30.03 million $ 202,872
May 5, 11 AM $ 0.305
-0.34%
$ 30.09 million $ 202,654
May 5, 10 AM $ 0.306
+0.68%
$ 30.19 million $ 204,161
May 5, 9 AM $ 0.304
-0.72%
$ 29.99 million $ 205,064
May 5, 8 AM $ 0.306
-0.14%
$ 30.2 million $ 195,252
May 5, 7 AM $ 0.307
-0.41%
$ 30.25 million $ 191,330
May 5, 6 AM $ 0.308
+0.32%
$ 30.37 million $ 229,932
May 5, 5 AM $ 0.307
+2.25%
$ 30.28 million $ 228,725
May 5, 4 AM $ 0.3
+0.20%
$ 29.61 million $ 173,200
May 5, 3 AM $ 0.3
-0.47%
$ 29.55 million $ 182,429
May 5, 2 AM $ 0.301
-0.05%
$ 29.69 million $ 184,345