ArcBlock Historical Data

ABT Page 5
Download
Date Close Price change Market cap Trading volume
Apr 21, 8 PM $ 0.357
-0.47%
$ 35.21 million $ 1.54 million
Apr 21, 7 PM $ 0.359
+1.30%
$ 35.38 million $ 1.53 million
Apr 21, 6 PM $ 0.354
-0.64%
$ 34.92 million $ 1.5 million
Apr 21, 5 PM $ 0.357
-1.26%
$ 35.15 million $ 1.49 million
Apr 21, 4 PM $ 0.361
-3.58%
$ 35.6 million $ 1.47 million
Apr 21, 3 PM $ 0.375
-0.76%
$ 36.92 million $ 1.44 million
Apr 21, 2 PM $ 0.377
-2.65%
$ 37.2 million $ 1.41 million
Apr 21, 1 PM $ 0.388
+7.17%
$ 38.22 million $ 1.38 million
Apr 21, 12 PM $ 0.362
+0.21%
$ 35.66 million $ 1.19 million
Apr 21, 11 AM $ 0.361
-4.61%
$ 35.59 million $ 1.13 million
Apr 21, 10 AM $ 0.378
+6.20%
$ 37.31 million $ 1.05 million
Apr 21, 9 AM $ 0.356
-2.52%
$ 35.13 million $ 869,789
Apr 21, 8 AM $ 0.366
+0.22%
$ 36.04 million $ 716,734
Apr 21, 7 AM $ 0.365
+14.22%
$ 35.96 million $ 502,246
Apr 21, 6 AM $ 0.319
+1.68%
$ 31.48 million $ 120,609
Apr 21, 5 AM $ 0.314
+0.98%
$ 30.96 million $ 209,643
Apr 21, 4 AM $ 0.311
-0.99%
$ 30.66 million $ 212,017
Apr 21, 3 AM $ 0.314
+0.78%
$ 30.97 million $ 221,216
Apr 21, 2 AM $ 0.312
-0.23%
$ 30.73 million $ 226,248
Apr 21, 1 AM $ 0.312
+1.24%
$ 30.8 million $ 223,727
Apr 21, 12 AM $ 0.309
+0.32%
$ 30.42 million $ 223,201
Apr 20, 11 PM $ 0.308
+0.12%
$ 30.32 million $ 213,953
Apr 20, 10 PM $ 0.307
+1.32%
$ 30.29 million $ 211,976
Apr 20, 9 PM $ 0.303
+0.31%
$ 29.89 million $ 253,747
Apr 20, 8 PM $ 0.302
-0.46%
$ 29.8 million $ 279,991
Apr 20, 7 PM $ 0.304
-0.69%
$ 29.94 million $ 285,738
Apr 20, 6 PM $ 0.306
+1.07%
$ 30.15 million $ 287,598
Apr 20, 5 PM $ 0.303
-0.69%
$ 29.83 million $ 301,958
Apr 20, 4 PM $ 0.305
-1.30%
$ 30.04 million $ 301,354
Apr 20, 3 PM $ 0.309
+1.33%
$ 30.43 million $ 306,969
Apr 20, 2 PM $ 0.305
+4.13%
$ 30.03 million $ 309,784
Apr 20, 1 PM $ 0.293
-1.03%
$ 28.84 million $ 266,387
Apr 20, 12 PM $ 0.296
-0.65%
$ 29.14 million $ 259,839
Apr 20, 11 AM $ 0.298
-0.06%
$ 29.33 million $ 258,135
Apr 20, 10 AM $ 0.298
-0.08%
$ 29.35 million $ 238,852
Apr 20, 9 AM $ 0.298
+0.28%
$ 29.37 million $ 239,001
Apr 20, 8 AM $ 0.297
-1.02%
$ 29.29 million $ 235,616
Apr 20, 7 AM $ 0.3
+0.03%
$ 29.59 million $ 236,344
Apr 20, 6 AM $ 0.3
-0.76%
$ 29.59 million $ 238,044
Apr 20, 5 AM $ 0.302
-0.03%
$ 29.81 million $ 235,975
Apr 20, 4 AM $ 0.303
-1.78%
$ 29.82 million $ 239,559
Apr 20, 3 AM $ 0.308
+2.79%
$ 30.36 million $ 235,975
Apr 20, 2 AM $ 0.3
-2.73%
$ 29.54 million $ 220,343
Apr 20, 1 AM $ 0.308
+0.54%
$ 30.37 million $ 216,040
Apr 20, 12 AM $ 0.306
-0.38%
$ 30.21 million $ 211,531
Apr 19, 11 PM $ 0.308
-3.00%
$ 30.32 million $ 206,194
Apr 19, 10 PM $ 0.317
+0.36%
$ 31.26 million $ 195,344
Apr 19, 9 PM $ 0.316
+3.10%
$ 31.15 million $ 154,349
Apr 19, 8 PM $ 0.306
+0.18%
$ 30.21 million $ 119,688
Apr 19, 7 PM $ 0.306
+0.36%
$ 30.16 million $ 119,638