ArcBlock Historical Data

ABT Page 5
Download
Date Close Price change Market cap Trading volume
Jul 31, 8 AM $ 0.178
+0.04%
$ 17.57 million $ 25,165
Jul 31, 7 AM $ 0.178
-0.29%
$ 17.56 million $ 26,090
Jul 31, 6 AM $ 0.179
+0.38%
$ 17.61 million $ 26,021
Jul 31, 5 AM $ 0.178
-0.35%
$ 17.54 million $ 27,102
Jul 31, 4 AM $ 0.179
-0.23%
$ 17.6 million $ 26,123
Jul 31, 3 AM $ 0.179
+0.30%
$ 17.64 million $ 28,256
Jul 31, 2 AM $ 0.178
-0.35%
$ 17.59 million $ 26,792
Jul 31, 1 AM $ 0.179
+1.11%
$ 17.65 million $ 27,234
Jul 31, 12 AM $ 0.177
-0.76%
$ 17.46 million $ 27,374
Jul 30, 11 PM $ 0.178
-0.26%
$ 17.59 million $ 28,677
Jul 30, 10 PM $ 0.179
+0.24%
$ 17.64 million $ 27,392
Jul 30, 9 PM $ 0.179
+0.27%
$ 17.6 million $ 28,249
Jul 30, 8 PM $ 0.178
-0.03%
$ 17.55 million $ 28,624
Jul 30, 7 PM $ 0.178
+0.39%
$ 17.55 million $ 29,361
Jul 30, 6 PM $ 0.177
-0.61%
$ 17.49 million $ 29,464
Jul 30, 5 PM $ 0.178
-0.58%
$ 17.59 million $ 41,187
Jul 30, 4 PM $ 0.18
+0.22%
$ 17.7 million $ 41,797
Jul 30, 3 PM $ 0.179
-0.26%
$ 17.66 million $ 57,783
Jul 30, 2 PM $ 0.18
-0.18%
$ 17.7 million $ 60,632
Jul 30, 1 PM $ 0.18
+0.91%
$ 17.74 million $ 68,641
Jul 30, 12 PM $ 0.178
-0.56%
$ 17.58 million $ 68,003
Jul 30, 11 AM $ 0.179
-1.00%
$ 17.68 million $ 65,425
Jul 30, 10 AM $ 0.181
-0.14%
$ 17.85 million $ 59,076
Jul 30, 9 AM $ 0.181
+0.03%
$ 17.88 million $ 47,821
Jul 30, 8 AM $ 0.181
+0.60%
$ 17.87 million $ 48,981
Jul 30, 7 AM $ 0.18
+0.22%
$ 17.77 million $ 45,560
Jul 30, 6 AM $ 0.18
-0.16%
$ 17.73 million $ 47,819
Jul 30, 5 AM $ 0.18
+0.00%
$ 17.76 million $ 57,957
Jul 30, 4 AM $ 0.18
+0.22%
$ 17.76 million $ 59,259
Jul 30, 3 AM $ 0.18
+0.14%
$ 17.72 million $ 57,695
Jul 30, 2 AM $ 0.18
-0.16%
$ 17.7 million $ 59,463
Jul 30, 1 AM $ 0.18
+1.05%
$ 17.72 million $ 60,420
Jul 30, 12 AM $ 0.178
-0.53%
$ 17.54 million $ 63,665
Jul 29, 11 PM $ 0.179
+0.09%
$ 17.63 million $ 64,938
Jul 29, 10 PM $ 0.179
+1.05%
$ 17.62 million $ 67,050
Jul 29, 9 PM $ 0.177
+0.63%
$ 17.43 million $ 64,842
Jul 29, 8 PM $ 0.176
+0.07%
$ 17.32 million $ 64,401
Jul 29, 7 PM $ 0.176
-0.18%
$ 17.31 million $ 67,801
Jul 29, 6 PM $ 0.176
-0.83%
$ 17.34 million $ 78,652
Jul 29, 5 PM $ 0.177
-0.18%
$ 17.49 million $ 92,140
Jul 29, 4 PM $ 0.178
-2.29%
$ 17.52 million $ 93,248
Jul 29, 3 PM $ 0.182
+0.33%
$ 17.93 million $ 87,550
Jul 29, 2 PM $ 0.181
-0.43%
$ 17.87 million $ 87,897
Jul 29, 1 PM $ 0.182
+0.29%
$ 17.95 million $ 139,988
Jul 29, 12 PM $ 0.182
-0.11%
$ 17.89 million $ 142,102
Jul 29, 11 AM $ 0.182
-0.22%
$ 17.91 million $ 144,379
Jul 29, 10 AM $ 0.182
-1.05%
$ 17.95 million $ 144,353
Jul 29, 9 AM $ 0.184
+0.84%
$ 18.15 million $ 146,296
Jul 29, 8 AM $ 0.183
-0.28%
$ 17.99 million $ 148,152
Jul 29, 7 AM $ 0.183
+0.65%
$ 18.05 million $ 148,682