ArcBlock Historical Data

ABT Page 49
Download
Date Close Price change Market cap Trading volume
Jan 21, 7 PM $ 0.216
+0.72%
$ 21.3 million $ 182,710
Jan 21, 6 PM $ 0.215
+1.02%
$ 21.15 million $ 175,994
Jan 21, 5 PM $ 0.212
-3.11%
$ 20.94 million $ 163,621
Jan 21, 4 PM $ 0.219
-0.18%
$ 21.62 million $ 171,202
Jan 21, 3 PM $ 0.22
-0.28%
$ 21.65 million $ 173,105
Jan 21, 2 PM $ 0.22
+0.12%
$ 21.71 million $ 171,333
Jan 21, 1 PM $ 0.22
-1.95%
$ 21.71 million $ 179,321
Jan 21, 12 PM $ 0.224
+0.16%
$ 22.1 million $ 186,716
Jan 21, 11 AM $ 0.224
-1.81%
$ 22.09 million $ 186,685
Jan 21, 10 AM $ 0.228
-0.23%
$ 22.48 million $ 187,406
Jan 21, 9 AM $ 0.229
+2.68%
$ 22.53 million $ 191,908
Jan 21, 8 AM $ 0.223
-0.01%
$ 21.95 million $ 186,757
Jan 21, 7 AM $ 0.223
+0.74%
$ 21.95 million $ 191,207
Jan 21, 6 AM $ 0.221
+0.48%
$ 21.79 million $ 189,463
Jan 21, 5 AM $ 0.22
+2.18%
$ 21.68 million $ 195,755
Jan 21, 4 AM $ 0.215
-0.03%
$ 21.22 million $ 183,307
Jan 21, 3 AM $ 0.215
+0.96%
$ 21.21 million $ 183,399
Jan 21, 2 AM $ 0.213
+0.10%
$ 21.03 million $ 176,095
Jan 21, 1 AM $ 0.213
-0.52%
$ 21 million $ 173,895
Jan 21, 12 AM $ 0.214
-1.31%
$ 21.11 million $ 174,863
Jan 20, 11 PM $ 0.217
-1.44%
$ 21.38 million $ 169,768
Jan 20, 10 PM $ 0.22
+2.76%
$ 21.79 million $ 152,563
Jan 20, 9 PM $ 0.214
+2.69%
$ 21.04 million $ 142,865
Jan 20, 8 PM $ 0.209
-0.96%
$ 20.57 million $ 122,951
Jan 20, 7 PM $ 0.212
-2.98%
$ 20.92 million $ 60,172
Jan 20, 6 PM $ 0.219
+0.82%
$ 21.56 million $ 79,778
Jan 20, 5 PM $ 0.217
-1.12%
$ 21.38 million $ 84,181
Jan 20, 4 PM $ 0.219
+0.87%
$ 21.61 million $ 82,148
Jan 20, 3 PM $ 0.217
-0.77%
$ 21.44 million $ 80,761
Jan 20, 2 PM $ 0.219
-1.39%
$ 21.61 million $ 78,346
Jan 20, 1 PM $ 0.222
+0.34%
$ 21.91 million $ 74,434
Jan 20, 12 PM $ 0.222
-0.15%
$ 21.84 million $ 75,489
Jan 20, 11 AM $ 0.222
-0.60%
$ 21.87 million $ 79,911
Jan 20, 10 AM $ 0.223
+0.74%
$ 22.02 million $ 78,470
Jan 20, 9 AM $ 0.222
+0.75%
$ 21.84 million $ 74,608
Jan 20, 8 AM $ 0.22
-2.40%
$ 21.68 million $ 70,121
Jan 20, 7 AM $ 0.225
+0.42%
$ 22.21 million $ 68,842
Jan 20, 6 AM $ 0.224
-1.89%
$ 22.12 million $ 68,870
Jan 20, 5 AM $ 0.229
+0.30%
$ 22.54 million $ 65,813
Jan 20, 4 AM $ 0.228
-0.28%
$ 22.46 million $ 67,050
Jan 20, 3 AM $ 0.229
-0.03%
$ 22.54 million $ 91,684
Jan 20, 2 AM $ 0.229
+0.09%
$ 22.55 million $ 164,328
Jan 20, 1 AM $ 0.229
+0.61%
$ 22.53 million $ 164,720
Jan 20, 12 AM $ 0.227
+0.12%
$ 22.39 million $ 166,326
Jan 19, 11 PM $ 0.227
-0.18%
$ 22.36 million $ 169,821
Jan 19, 10 PM $ 0.227
+0.71%
$ 22.41 million $ 189,035
Jan 19, 9 PM $ 0.226
-0.48%
$ 22.25 million $ 187,406
Jan 19, 8 PM $ 0.227
-0.35%
$ 22.35 million $ 188,731
Jan 19, 7 PM $ 0.228
+0.68%
$ 22.43 million $ 189,140
Jan 19, 6 PM $ 0.226
-1.67%
$ 22.28 million $ 186,045