ArcBlock Historical Data

ABT Page 49
Download
Date Close Price change Market cap Trading volume
May 3, 1 AM $ 0.306
-0.86%
$ 30.14 million $ 208,980
May 3, 12 AM $ 0.308
-0.28%
$ 30.4 million $ 208,454
May 2, 11 PM $ 0.309
+1.34%
$ 30.48 million $ 207,483
May 2, 10 PM $ 0.305
+0.08%
$ 30.08 million $ 204,770
May 2, 9 PM $ 0.305
-1.03%
$ 30.06 million $ 198,476
May 2, 8 PM $ 0.308
-0.16%
$ 30.37 million $ 190,226
May 2, 7 PM $ 0.309
-0.36%
$ 30.42 million $ 185,189
May 2, 6 PM $ 0.31
+0.51%
$ 30.53 million $ 167,474
May 2, 5 PM $ 0.308
-0.60%
$ 30.37 million $ 164,155
May 2, 4 PM $ 0.31
-0.09%
$ 30.55 million $ 143,149
May 2, 3 PM $ 0.31
-0.29%
$ 30.58 million $ 153,730
May 2, 2 PM $ 0.311
+1.30%
$ 30.67 million $ 160,676
May 2, 1 PM $ 0.307
-0.98%
$ 30.28 million $ 207,777
May 2, 12 PM $ 0.31
+0.22%
$ 30.58 million $ 233,856
May 2, 11 AM $ 0.309
-0.22%
$ 30.51 million $ 236,513
May 2, 10 AM $ 0.31
+0.06%
$ 30.58 million $ 242,989
May 2, 9 AM $ 0.31
+1.23%
$ 30.56 million $ 247,184
May 2, 8 AM $ 0.306
+0.36%
$ 30.19 million $ 246,655
May 2, 7 AM $ 0.305
-2.17%
$ 30.08 million $ 237,812
May 2, 6 AM $ 0.312
-1.71%
$ 30.75 million $ 206,063
May 2, 5 AM $ 0.317
-0.37%
$ 31.28 million $ 205,602
May 2, 4 AM $ 0.319
-0.06%
$ 31.4 million $ 209,292
May 2, 3 AM $ 0.319
-0.12%
$ 31.42 million $ 233,373
May 2, 2 AM $ 0.319
-0.31%
$ 31.45 million $ 257,049
May 2, 1 AM $ 0.32
+0.63%
$ 31.55 million $ 287,794
May 2, 12 AM $ 0.318
-0.34%
$ 31.35 million $ 342,915
May 1, 11 PM $ 0.319
+1.03%
$ 31.46 million $ 371,472
May 1, 10 PM $ 0.316
-0.37%
$ 31.14 million $ 445,509
May 1, 9 PM $ 0.317
+0.20%
$ 31.26 million $ 507,455
May 1, 8 PM $ 0.316
+0.47%
$ 31.2 million $ 631,054
May 1, 7 PM $ 0.315
-0.47%
$ 31.05 million $ 669,346
May 1, 6 PM $ 0.316
-0.26%
$ 31.2 million $ 646,480
May 1, 5 PM $ 0.317
-0.21%
$ 31.28 million $ 650,194
May 1, 4 PM $ 0.318
-2.81%
$ 31.34 million $ 662,490
May 1, 3 PM $ 0.327
+0.36%
$ 32.24 million $ 665,623
May 1, 2 PM $ 0.326
+0.30%
$ 32.12 million $ 655,682
May 1, 1 PM $ 0.324
+3.70%
$ 31.99 million $ 608,105
May 1, 12 PM $ 0.313
-0.35%
$ 30.85 million $ 565,122
May 1, 11 AM $ 0.314
+1.47%
$ 30.95 million $ 556,255
May 1, 10 AM $ 0.309
-0.69%
$ 30.5 million $ 553,516
May 1, 9 AM $ 0.312
+0.03%
$ 30.72 million $ 555,557
May 1, 8 AM $ 0.311
-0.32%
$ 30.71 million $ 551,019
May 1, 7 AM $ 0.312
+1.00%
$ 30.81 million $ 555,474
May 1, 6 AM $ 0.309
-0.18%
$ 30.5 million $ 548,825
May 1, 5 AM $ 0.31
-1.23%
$ 30.56 million $ 540,995
May 1, 4 AM $ 0.314
-0.57%
$ 30.94 million $ 561,786
May 1, 3 AM $ 0.316
-1.11%
$ 31.11 million $ 537,991
May 1, 2 AM $ 0.319
+3.38%
$ 31.46 million $ 539,958
May 1, 1 AM $ 0.309
-0.86%
$ 30.43 million $ 514,308
May 1, 12 AM $ 0.311
-1.47%
$ 30.7 million $ 498,809