ArcBlock Historical Data

ABT Page 48
Download
Date Close Price change Market cap Trading volume
Jan 23, 8 PM $ 0.224
+0.35%
$ 22.11 million $ 113,435
Jan 23, 7 PM $ 0.223
-0.39%
$ 22.03 million $ 112,847
Jan 23, 6 PM $ 0.224
-1.79%
$ 22.12 million $ 114,471
Jan 23, 5 PM $ 0.228
-0.04%
$ 22.52 million $ 103,550
Jan 23, 4 PM $ 0.229
+0.63%
$ 22.53 million $ 100,570
Jan 23, 3 PM $ 0.227
-0.30%
$ 22.39 million $ 111,537
Jan 23, 2 PM $ 0.228
-0.15%
$ 22.45 million $ 132,187
Jan 23, 1 PM $ 0.228
-0.04%
$ 22.49 million $ 133,720
Jan 23, 12 PM $ 0.228
-0.27%
$ 22.49 million $ 134,644
Jan 23, 11 AM $ 0.229
-0.15%
$ 22.56 million $ 165,301
Jan 23, 10 AM $ 0.229
-0.18%
$ 22.59 million $ 177,494
Jan 23, 9 AM $ 0.23
-0.15%
$ 22.63 million $ 191,013
Jan 23, 8 AM $ 0.23
+1.47%
$ 22.66 million $ 204,026
Jan 23, 7 AM $ 0.227
+0.05%
$ 22.34 million $ 229,156
Jan 23, 6 AM $ 0.226
+0.77%
$ 22.32 million $ 277,858
Jan 23, 5 AM $ 0.225
+0.16%
$ 22.15 million $ 397,920
Jan 23, 4 AM $ 0.224
+0.08%
$ 22.12 million $ 468,906
Jan 23, 3 AM $ 0.224
-0.65%
$ 22.1 million $ 513,778
Jan 23, 2 AM $ 0.226
+0.18%
$ 22.24 million $ 503,110
Jan 23, 1 AM $ 0.225
+0.54%
$ 22.2 million $ 520,821
Jan 23, 12 AM $ 0.224
-2.27%
$ 22.08 million $ 510,460
Jan 22, 11 PM $ 0.229
+0.13%
$ 22.6 million $ 465,829
Jan 22, 10 PM $ 0.229
-1.30%
$ 22.57 million $ 516,115
Jan 22, 9 PM $ 0.232
+1.11%
$ 22.87 million $ 514,278
Jan 22, 8 PM $ 0.229
+0.89%
$ 22.77 million $ 536,819
Jan 22, 7 PM $ 0.227
-0.29%
$ 22.42 million $ 674,317
Jan 22, 6 PM $ 0.228
-0.11%
$ 22.48 million $ 695,261
Jan 22, 5 PM $ 0.228
+2.09%
$ 22.51 million $ 693,079
Jan 22, 4 PM $ 0.224
-0.85%
$ 22.05 million $ 667,895
Jan 22, 3 PM $ 0.226
-0.77%
$ 22.23 million $ 694,588
Jan 22, 2 PM $ 0.227
-2.72%
$ 22.41 million $ 676,786
Jan 22, 1 PM $ 0.234
+1.90%
$ 23.03 million $ 557,861
Jan 22, 12 PM $ 0.229
-4.02%
$ 22.6 million $ 553,809
Jan 22, 11 AM $ 0.239
-0.03%
$ 23.55 million $ 670,501
Jan 22, 10 AM $ 0.239
-0.12%
$ 23.56 million $ 657,748
Jan 22, 9 AM $ 0.239
-1.81%
$ 23.58 million $ 650,917
Jan 22, 8 AM $ 0.243
-1.61%
$ 23.93 million $ 509,376
Jan 22, 7 AM $ 0.247
-5.72%
$ 24.32 million $ 636,002
Jan 22, 6 AM $ 0.262
+1.04%
$ 25.8 million $ 603,012
Jan 22, 5 AM $ 0.259
+4.54%
$ 25.53 million $ 447,071
Jan 22, 4 AM $ 0.246
+3.06%
$ 24.26 million $ 143,423
Jan 22, 3 AM $ 0.239
+2.39%
$ 23.54 million $ 326,210
Jan 22, 2 AM $ 0.233
-1.21%
$ 22.99 million $ 313,261
Jan 22, 1 AM $ 0.235
-0.13%
$ 23.18 million $ 310,921
Jan 22, 12 AM $ 0.235
-0.24%
$ 23.21 million $ 306,709
Jan 21, 11 PM $ 0.236
+0.58%
$ 23.27 million $ 316,448
Jan 21, 10 PM $ 0.235
-1.18%
$ 23.14 million $ 328,823
Jan 21, 9 PM $ 0.237
-2.63%
$ 23.41 million $ 330,247
Jan 21, 8 PM $ 0.244
+13.02%
$ 24.2 million $ 331,837
Jan 21, 7 PM $ 0.216
+0.72%
$ 21.3 million $ 182,710