ArcBlock Historical Data

ABT Page 47
Download
Date Close Price change Market cap Trading volume
Jan 25, 9 PM $ 0.213
-0.36%
$ 21.02 million $ 106,864
Jan 25, 8 PM $ 0.214
-0.93%
$ 21.09 million $ 111,035
Jan 25, 7 PM $ 0.216
-0.84%
$ 21.29 million $ 95,058
Jan 25, 6 PM $ 0.218
-1.12%
$ 21.47 million $ 93,692
Jan 25, 5 PM $ 0.22
+0.03%
$ 21.72 million $ 123,582
Jan 25, 4 PM $ 0.22
-0.45%
$ 21.71 million $ 133,230
Jan 25, 3 PM $ 0.221
+0.56%
$ 21.81 million $ 134,082
Jan 25, 2 PM $ 0.22
-0.58%
$ 21.69 million $ 134,439
Jan 25, 1 PM $ 0.221
-0.98%
$ 21.81 million $ 133,504
Jan 25, 12 PM $ 0.223
+0.01%
$ 22.03 million $ 128,961
Jan 25, 11 AM $ 0.223
-0.06%
$ 22.03 million $ 129,655
Jan 25, 10 AM $ 0.224
+0.50%
$ 22.04 million $ 135,615
Jan 25, 9 AM $ 0.222
-0.31%
$ 21.93 million $ 135,889
Jan 25, 8 AM $ 0.223
+0.42%
$ 22 million $ 136,559
Jan 25, 7 AM $ 0.222
-0.54%
$ 21.9 million $ 139,973
Jan 25, 6 AM $ 0.223
+0.42%
$ 22.02 million $ 139,712
Jan 25, 5 AM $ 0.222
-0.24%
$ 21.93 million $ 140,118
Jan 25, 4 AM $ 0.223
-0.15%
$ 21.98 million $ 136,565
Jan 25, 3 AM $ 0.223
-0.15%
$ 22.01 million $ 135,954
Jan 25, 2 AM $ 0.224
-0.39%
$ 22.04 million $ 138,716
Jan 25, 1 AM $ 0.224
-0.49%
$ 22.13 million $ 139,088
Jan 25, 12 AM $ 0.226
+0.40%
$ 22.25 million $ 152,235
Jan 24, 11 PM $ 0.225
-0.40%
$ 22.16 million $ 151,425
Jan 24, 10 PM $ 0.226
+0.50%
$ 22.24 million $ 155,635
Jan 24, 9 PM $ 0.225
-1.24%
$ 22.13 million $ 151,944
Jan 24, 8 PM $ 0.227
-2.08%
$ 22.41 million $ 147,728
Jan 24, 7 PM $ 0.232
-3.20%
$ 22.89 million $ 133,747
Jan 24, 6 PM $ 0.24
+4.89%
$ 23.64 million $ 139,333
Jan 24, 5 PM $ 0.229
+1.81%
$ 22.54 million $ 84,665
Jan 24, 4 PM $ 0.225
-0.10%
$ 22.14 million $ 74,295
Jan 24, 3 PM $ 0.225
+0.45%
$ 22.16 million $ 75,313
Jan 24, 2 PM $ 0.224
+0.16%
$ 22.06 million $ 73,899
Jan 24, 1 PM $ 0.223
+0.02%
$ 22.03 million $ 73,869
Jan 24, 12 PM $ 0.224
+0.11%
$ 22.04 million $ 76,806
Jan 24, 11 AM $ 0.223
+0.34%
$ 22.01 million $ 79,927
Jan 24, 10 AM $ 0.223
+0.78%
$ 21.94 million $ 80,167
Jan 24, 9 AM $ 0.221
+0.25%
$ 21.75 million $ 78,752
Jan 24, 8 AM $ 0.22
-0.45%
$ 21.7 million $ 78,695
Jan 24, 7 AM $ 0.221
+0.53%
$ 21.8 million $ 79,397
Jan 24, 6 AM $ 0.22
+0.11%
$ 21.68 million $ 78,348
Jan 24, 5 AM $ 0.22
-0.10%
$ 21.66 million $ 85,531
Jan 24, 4 AM $ 0.22
-0.20%
$ 21.68 million $ 85,749
Jan 24, 3 AM $ 0.22
-0.05%
$ 21.73 million $ 85,603
Jan 24, 2 AM $ 0.22
-1.08%
$ 21.74 million $ 96,830
Jan 24, 1 AM $ 0.223
-0.61%
$ 21.97 million $ 96,037
Jan 24, 12 AM $ 0.224
+0.30%
$ 22.11 million $ 94,233
Jan 23, 11 PM $ 0.224
-0.21%
$ 22.06 million $ 102,355
Jan 23, 10 PM $ 0.224
-0.21%
$ 22.09 million $ 99,347
Jan 23, 9 PM $ 0.225
+0.14%
$ 22.11 million $ 113,106
Jan 23, 8 PM $ 0.224
+0.35%
$ 22.11 million $ 113,435