ArcBlock Historical Data

ABT Page 50
Download
Date Close Price change Market cap Trading volume
Jan 19, 6 PM $ 0.226
-1.67%
$ 22.28 million $ 186,045
Jan 19, 5 PM $ 0.23
+0.10%
$ 22.66 million $ 183,218
Jan 19, 4 PM $ 0.23
+0.61%
$ 22.63 million $ 182,856
Jan 19, 3 PM $ 0.228
+0.75%
$ 22.5 million $ 183,218
Jan 19, 2 PM $ 0.227
-0.50%
$ 22.33 million $ 177,155
Jan 19, 1 PM $ 0.228
-1.53%
$ 22.44 million $ 176,685
Jan 19, 12 PM $ 0.231
-0.52%
$ 22.79 million $ 171,897
Jan 19, 11 AM $ 0.232
+0.70%
$ 22.92 million $ 166,818
Jan 19, 10 AM $ 0.231
+0.12%
$ 22.76 million $ 166,287
Jan 19, 9 AM $ 0.231
-0.23%
$ 22.74 million $ 165,892
Jan 19, 8 AM $ 0.231
-0.35%
$ 22.78 million $ 166,508
Jan 19, 7 AM $ 0.232
-0.06%
$ 22.86 million $ 165,299
Jan 19, 6 AM $ 0.232
+1.21%
$ 22.88 million $ 164,476
Jan 19, 5 AM $ 0.229
-0.05%
$ 22.6 million $ 164,886
Jan 19, 4 AM $ 0.229
-0.96%
$ 22.65 million $ 171,072
Jan 19, 3 AM $ 0.232
-5.55%
$ 22.84 million $ 146,374
Jan 19, 2 AM $ 0.245
-0.25%
$ 24.18 million $ 78,028
Jan 19, 1 AM $ 0.246
-1.41%
$ 24.31 million $ 78,052
Jan 19, 12 AM $ 0.249
-0.63%
$ 24.58 million $ 75,531
Jan 18, 11 PM $ 0.251
+0.02%
$ 24.74 million $ 74,733
Jan 18, 10 PM $ 0.251
+0.33%
$ 24.73 million $ 66,785
Jan 18, 9 PM $ 0.25
-0.34%
$ 24.65 million $ 65,105
Jan 18, 8 PM $ 0.251
-0.12%
$ 24.74 million $ 64,164
Jan 18, 7 PM $ 0.251
-0.06%
$ 24.77 million $ 64,274
Jan 18, 6 PM $ 0.251
+0.08%
$ 24.76 million $ 64,491
Jan 18, 5 PM $ 0.251
+0.02%
$ 24.76 million $ 66,904
Jan 18, 4 PM $ 0.251
-0.64%
$ 24.76 million $ 68,085
Jan 18, 3 PM $ 0.253
+0.03%
$ 24.92 million $ 66,117
Jan 18, 2 PM $ 0.253
-0.22%
$ 25.18 million $ 61,183
Jan 18, 1 PM $ 0.253
-0.14%
$ 24.92 million $ 62,116
Jan 18, 12 PM $ 0.254
-0.05%
$ 25 million $ 63,296
Jan 18, 11 AM $ 0.254
+0.20%
$ 25.01 million $ 62,705
Jan 18, 10 AM $ 0.253
-0.35%
$ 24.99 million $ 64,158
Jan 18, 9 AM $ 0.254
+0.05%
$ 25.03 million $ 70,403
Jan 18, 8 AM $ 0.254
+0.00%
$ 25.04 million $ 77,738
Jan 18, 7 AM $ 0.254
+0.44%
$ 25.04 million $ 78,072
Jan 18, 6 AM $ 0.253
+0.31%
$ 24.93 million $ 78,413
Jan 18, 5 AM $ 0.252
+0.95%
$ 24.87 million $ 75,084
Jan 18, 4 AM $ 0.25
-0.04%
$ 24.61 million $ 68,900
Jan 18, 3 AM $ 0.25
-0.12%
$ 24.63 million $ 66,130
Jan 18, 2 AM $ 0.25
-0.47%
$ 24.66 million $ 63,531
Jan 18, 1 AM $ 0.251
-0.30%
$ 24.77 million $ 63,249
Jan 18, 12 AM $ 0.252
-0.49%
$ 24.85 million $ 62,175
Jan 17, 11 PM $ 0.253
+0.00%
$ 24.95 million $ 79,872
Jan 17, 10 PM $ 0.253
+0.14%
$ 24.95 million $ 79,999
Jan 17, 9 PM $ 0.253
-0.02%
$ 24.95 million $ 80,303
Jan 17, 8 PM $ 0.253
+0.04%
$ 24.94 million $ 81,066
Jan 17, 7 PM $ 0.253
-0.32%
$ 24.93 million $ 82,274
Jan 17, 6 PM $ 0.254
-0.58%
$ 25.01 million $ 81,560
Jan 17, 5 PM $ 0.255
-0.13%
$ 25.15 million $ 79,723