ArcBlock Historical Data

ABT Page 50
Download
Date Close Price change Market cap Trading volume
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
Apr 30, 11 PM $ 0.316
-1.33%
$ 31.15 million $ 502,844
Apr 30, 10 PM $ 0.32
-2.94%
$ 31.57 million $ 496,868
Apr 30, 9 PM $ 0.33
+6.23%
$ 32.53 million $ 475,981
Apr 30, 8 PM $ 0.311
+1.05%
$ 30.65 million $ 320,649
Apr 30, 7 PM $ 0.308
+0.68%
$ 30.33 million $ 278,498
Apr 30, 6 PM $ 0.306
+0.19%
$ 30.13 million $ 275,928
Apr 30, 5 PM $ 0.305
-0.53%
$ 30.07 million $ 272,272
Apr 30, 4 PM $ 0.307
-0.87%
$ 30.23 million $ 265,706
Apr 30, 3 PM $ 0.309
+1.19%
$ 30.5 million $ 281,072
Apr 30, 2 PM $ 0.306
-0.79%
$ 30.14 million $ 288,329
Apr 30, 1 PM $ 0.308
-0.50%
$ 30.38 million $ 286,233
Apr 30, 12 PM $ 0.31
+0.67%
$ 30.53 million $ 302,299
Apr 30, 11 AM $ 0.308
-1.12%
$ 30.33 million $ 307,713
Apr 30, 10 AM $ 0.311
+1.15%
$ 30.67 million $ 335,958
Apr 30, 9 AM $ 0.308
+0.59%
$ 30.32 million $ 349,057
Apr 30, 8 AM $ 0.306
-0.20%
$ 30.14 million $ 347,737
Apr 30, 7 AM $ 0.306
-0.71%
$ 30.2 million $ 343,506
Apr 30, 6 AM $ 0.309
+0.88%
$ 30.42 million $ 346,639
Apr 30, 5 AM $ 0.308
+0.93%
$ 30.37 million $ 346,040
Apr 30, 4 AM $ 0.305
+0.07%
$ 30.09 million $ 324,974
Apr 30, 3 AM $ 0.305
-0.28%
$ 30.07 million $ 323,822
Apr 30, 2 AM $ 0.306
-0.66%
$ 30.15 million $ 306,190
Apr 30, 1 AM $ 0.308
+0.07%
$ 30.36 million $ 298,736
Apr 30, 12 AM $ 0.308
+1.97%
$ 30.33 million $ 290,567
Apr 29, 11 PM $ 0.302
+2.14%
$ 29.75 million $ 266,417
Apr 29, 10 PM $ 0.295
-4.02%
$ 29.12 million $ 194,306
Apr 29, 9 PM $ 0.308
-0.18%
$ 30.34 million $ 175,371
Apr 29, 8 PM $ 0.308
+1.52%
$ 30.4 million $ 171,475
Apr 29, 7 PM $ 0.304
-0.89%
$ 29.94 million $ 167,450
Apr 29, 6 PM $ 0.306
-0.49%
$ 30.21 million $ 168,121
Apr 29, 5 PM $ 0.308
-1.21%
$ 30.36 million $ 163,956
Apr 29, 4 PM $ 0.312
-1.51%
$ 30.74 million $ 144,857
Apr 29, 3 PM $ 0.317
-1.33%
$ 31.21 million $ 135,863
Apr 29, 2 PM $ 0.321
-1.47%
$ 31.63 million $ 132,907
Apr 29, 1 PM $ 0.326
-0.93%
$ 32.1 million $ 131,572
Apr 29, 12 PM $ 0.329
+0.32%
$ 32.4 million $ 129,958
Apr 29, 11 AM $ 0.328
+0.74%
$ 32.3 million $ 121,327
Apr 29, 10 AM $ 0.325
+4.76%
$ 32.06 million $ 89,053
Apr 29, 9 AM $ 0.31
-0.16%
$ 30.6 million $ 68,295
Apr 29, 8 AM $ 0.311
-0.31%
$ 30.65 million $ 64,806
Apr 29, 7 AM $ 0.312
-0.39%
$ 30.75 million $ 65,583
Apr 29, 6 AM $ 0.313
+0.18%
$ 30.87 million $ 67,822
Apr 29, 5 AM $ 0.313
+0.05%
$ 30.81 million $ 66,451
Apr 29, 4 AM $ 0.312
-0.58%
$ 30.79 million $ 64,872
Apr 29, 3 AM $ 0.314
+0.06%
$ 30.97 million $ 62,560
Apr 29, 2 AM $ 0.314
+1.31%
$ 30.96 million $ 59,518
Apr 29, 1 AM $ 0.31
-0.43%
$ 30.55 million $ 57,681
Apr 29, 12 AM $ 0.311
-0.81%
$ 30.69 million $ 62,008