ArcBlock Historical Data

ABT Page 48
Download
Date Close Price change Market cap Trading volume
May 5, 2 AM $ 0.301
-0.05%
$ 29.69 million $ 184,345
May 5, 1 AM $ 0.301
+0.59%
$ 29.71 million $ 185,278
May 5, 12 AM $ 0.3
-0.57%
$ 29.53 million $ 199,514
May 4, 11 PM $ 0.301
+0.55%
$ 29.7 million $ 190,228
May 4, 10 PM $ 0.3
-0.58%
$ 29.54 million $ 191,083
May 4, 9 PM $ 0.301
-0.41%
$ 29.71 million $ 191,230
May 4, 8 PM $ 0.303
-0.60%
$ 29.84 million $ 174,156
May 4, 7 PM $ 0.304
-0.87%
$ 30.02 million $ 175,940
May 4, 6 PM $ 0.307
+0.33%
$ 30.28 million $ 177,613
May 4, 5 PM $ 0.306
-0.04%
$ 30.18 million $ 179,880
May 4, 4 PM $ 0.306
-0.37%
$ 30.19 million $ 176,614
May 4, 3 PM $ 0.307
-0.35%
$ 30.31 million $ 177,235
May 4, 2 PM $ 0.309
+0.26%
$ 30.41 million $ 177,765
May 4, 1 PM $ 0.308
-0.84%
$ 30.33 million $ 169,193
May 4, 12 PM $ 0.31
+0.56%
$ 30.59 million $ 172,345
May 4, 11 AM $ 0.309
+0.00%
$ 30.42 million $ 181,640
May 4, 10 AM $ 0.309
-0.54%
$ 30.42 million $ 182,418
May 4, 9 AM $ 0.31
-0.87%
$ 30.58 million $ 185,804
May 4, 8 AM $ 0.313
-0.60%
$ 30.85 million $ 185,696
May 4, 7 AM $ 0.315
+2.81%
$ 31.04 million $ 185,480
May 4, 6 AM $ 0.306
-0.43%
$ 30.19 million $ 143,039
May 4, 5 AM $ 0.308
-2.29%
$ 30.32 million $ 141,108
May 4, 4 AM $ 0.315
+1.29%
$ 31.03 million $ 141,945
May 4, 3 AM $ 0.311
-0.23%
$ 30.64 million $ 138,130
May 4, 2 AM $ 0.311
-0.44%
$ 30.71 million $ 134,342
May 4, 1 AM $ 0.313
+4.32%
$ 30.84 million $ 120,584
May 4, 12 AM $ 0.3
-0.60%
$ 29.57 million $ 107,612
May 3, 11 PM $ 0.302
-0.41%
$ 29.75 million $ 107,689
May 3, 10 PM $ 0.303
+0.58%
$ 29.87 million $ 113,233
May 3, 9 PM $ 0.301
+0.24%
$ 29.7 million $ 116,230
May 3, 8 PM $ 0.301
-0.25%
$ 29.63 million $ 125,263
May 3, 7 PM $ 0.301
+0.24%
$ 29.7 million $ 120,453
May 3, 6 PM $ 0.301
-0.67%
$ 29.63 million $ 135,186
May 3, 5 PM $ 0.303
-0.20%
$ 29.83 million $ 134,840
May 3, 4 PM $ 0.303
-0.03%
$ 29.89 million $ 160,169
May 3, 3 PM $ 0.303
-0.27%
$ 29.9 million $ 165,198
May 3, 2 PM $ 0.304
-0.40%
$ 29.98 million $ 160,899
May 3, 1 PM $ 0.305
+0.11%
$ 30.1 million $ 167,086
May 3, 12 PM $ 0.305
-1.78%
$ 30.07 million $ 167,380
May 3, 11 AM $ 0.311
-0.06%
$ 30.61 million $ 164,227
May 3, 10 AM $ 0.311
+0.29%
$ 30.63 million $ 162,856
May 3, 9 AM $ 0.31
+0.52%
$ 30.54 million $ 162,384
May 3, 8 AM $ 0.308
-0.86%
$ 30.38 million $ 164,547
May 3, 7 AM $ 0.311
-0.54%
$ 30.65 million $ 175,501
May 3, 6 AM $ 0.313
-0.40%
$ 30.81 million $ 211,751
May 3, 5 AM $ 0.314
+0.34%
$ 30.94 million $ 224,927
May 3, 4 AM $ 0.312
+1.44%
$ 30.8 million $ 222,331
May 3, 3 AM $ 0.308
-0.06%
$ 30.36 million $ 217,419
May 3, 2 AM $ 0.308
+0.81%
$ 30.38 million $ 216,459
May 3, 1 AM $ 0.306
-0.86%
$ 30.14 million $ 208,980