ArcBlock Historical Data

ABT Page 51
Download
Date Close Price change Market cap Trading volume
Apr 29, 12 AM $ 0.311
-0.81%
$ 30.69 million $ 62,008
Apr 28, 11 PM $ 0.314
+0.56%
$ 30.94 million $ 70,148
Apr 28, 10 PM $ 0.312
-0.57%
$ 30.76 million $ 78,894
Apr 28, 9 PM $ 0.314
+0.39%
$ 30.94 million $ 80,862
Apr 28, 8 PM $ 0.313
+0.61%
$ 30.82 million $ 85,844
Apr 28, 7 PM $ 0.311
+0.01%
$ 30.63 million $ 92,980
Apr 28, 6 PM $ 0.311
-0.78%
$ 30.63 million $ 101,073
Apr 28, 5 PM $ 0.313
-0.36%
$ 30.87 million $ 101,295
Apr 28, 4 PM $ 0.314
-0.10%
$ 30.98 million $ 105,654
Apr 28, 3 PM $ 0.315
-0.64%
$ 31.01 million $ 113,356
Apr 28, 2 PM $ 0.317
+0.08%
$ 31.22 million $ 109,849
Apr 28, 1 PM $ 0.316
-0.10%
$ 31.19 million $ 116,302
Apr 28, 12 PM $ 0.317
+1.17%
$ 31.22 million $ 119,854
Apr 28, 11 AM $ 0.313
-0.61%
$ 30.86 million $ 116,387
Apr 28, 10 AM $ 0.315
-0.35%
$ 31.05 million $ 137,683
Apr 28, 9 AM $ 0.316
+0.22%
$ 31.16 million $ 147,074
Apr 28, 8 AM $ 0.315
-0.40%
$ 31.09 million $ 151,704
Apr 28, 7 AM $ 0.317
+0.58%
$ 31.22 million $ 153,033
Apr 28, 6 AM $ 0.315
-0.28%
$ 31.04 million $ 152,107
Apr 28, 5 AM $ 0.316
+0.51%
$ 31.12 million $ 171,971
Apr 28, 4 AM $ 0.314
-0.57%
$ 30.97 million $ 183,226
Apr 28, 3 AM $ 0.316
+0.32%
$ 31.15 million $ 194,000
Apr 28, 2 AM $ 0.315
+0.51%
$ 31.05 million $ 195,788
Apr 28, 1 AM $ 0.313
-2.09%
$ 30.89 million $ 196,970
Apr 28, 12 AM $ 0.32
-0.43%
$ 31.55 million $ 198,334
Apr 27, 11 PM $ 0.321
+0.41%
$ 31.68 million $ 192,500
Apr 27, 10 PM $ 0.32
+0.82%
$ 31.56 million $ 180,422
Apr 27, 9 PM $ 0.317
-0.11%
$ 31.3 million $ 178,417
Apr 27, 8 PM $ 0.318
+0.57%
$ 31.33 million $ 184,136
Apr 27, 7 PM $ 0.316
+0.58%
$ 31.16 million $ 176,205
Apr 27, 6 PM $ 0.314
+0.60%
$ 30.98 million $ 170,365
Apr 27, 5 PM $ 0.312
-0.22%
$ 30.79 million $ 211,084
Apr 27, 4 PM $ 0.313
-0.78%
$ 30.86 million $ 239,783
Apr 27, 3 PM $ 0.316
-0.15%
$ 31.11 million $ 232,268
Apr 27, 2 PM $ 0.316
+0.65%
$ 31.15 million $ 239,634
Apr 27, 1 PM $ 0.314
+0.53%
$ 30.95 million $ 231,172
Apr 27, 12 PM $ 0.312
+0.10%
$ 30.79 million $ 231,561
Apr 27, 11 AM $ 0.312
-1.43%
$ 30.76 million $ 255,718
Apr 27, 10 AM $ 0.317
-1.23%
$ 31.21 million $ 249,277
Apr 27, 9 AM $ 0.32
+0.10%
$ 31.59 million $ 244,954
Apr 27, 8 AM $ 0.32
+0.25%
$ 31.56 million $ 258,153
Apr 27, 7 AM $ 0.319
-0.92%
$ 31.49 million $ 256,118
Apr 27, 6 AM $ 0.322
-2.61%
$ 31.78 million $ 260,421
Apr 27, 5 AM $ 0.331
-0.59%
$ 32.63 million $ 268,531
Apr 27, 4 AM $ 0.333
-0.92%
$ 32.83 million $ 287,141
Apr 27, 3 AM $ 0.336
-0.41%
$ 33.13 million $ 298,197
Apr 27, 2 AM $ 0.337
+1.10%
$ 33.27 million $ 353,585
Apr 27, 1 AM $ 0.334
+0.08%
$ 32.91 million $ 420,943
Apr 27, 12 AM $ 0.334
-0.79%
$ 32.88 million $ 596,904
Apr 26, 11 PM $ 0.336
+0.98%
$ 33.14 million $ 698,541