ArcBlock Historical Data

ABT Page 52
Download
Date Close Price change Market cap Trading volume
Apr 26, 11 PM $ 0.336
+0.98%
$ 33.14 million $ 698,541
Apr 26, 10 PM $ 0.333
+0.48%
$ 32.82 million $ 693,840
Apr 26, 9 PM $ 0.331
-2.61%
$ 32.66 million $ 683,435
Apr 26, 8 PM $ 0.34
+0.39%
$ 33.54 million $ 686,693
Apr 26, 7 PM $ 0.339
-0.10%
$ 33.41 million $ 687,002
Apr 26, 6 PM $ 0.339
-2.70%
$ 33.44 million $ 687,808
Apr 26, 5 PM $ 0.349
+3.84%
$ 34.36 million $ 657,629
Apr 26, 4 PM $ 0.336
-0.27%
$ 33.09 million $ 614,128
Apr 26, 3 PM $ 0.337
+1.65%
$ 33.18 million $ 614,021
Apr 26, 2 PM $ 0.331
+1.31%
$ 32.65 million $ 592,006
Apr 26, 1 PM $ 0.327
+0.15%
$ 32.22 million $ 587,449
Apr 26, 12 PM $ 0.326
-1.14%
$ 32.17 million $ 588,295
Apr 26, 11 AM $ 0.33
+0.39%
$ 32.54 million $ 566,603
Apr 26, 10 AM $ 0.33
+1.48%
$ 32.54 million $ 555,287
Apr 26, 9 AM $ 0.325
-1.16%
$ 32.06 million $ 544,627
Apr 26, 8 AM $ 0.329
-1.79%
$ 32.44 million $ 535,516
Apr 26, 7 AM $ 0.335
-0.61%
$ 33.03 million $ 545,168
Apr 26, 6 AM $ 0.337
-0.39%
$ 33.23 million $ 544,528
Apr 26, 5 AM $ 0.338
-0.17%
$ 33.36 million $ 529,791
Apr 26, 4 AM $ 0.339
-0.37%
$ 33.42 million $ 514,651
Apr 26, 3 AM $ 0.34
+4.89%
$ 33.55 million $ 499,681
Apr 26, 2 AM $ 0.324
-4.61%
$ 31.98 million $ 434,143
Apr 26, 1 AM $ 0.34
+9.18%
$ 33.53 million $ 388,250
Apr 26, 12 AM $ 0.319
+2.87%
$ 31.41 million $ 70,610
Apr 25, 11 PM $ 0.31
-0.19%
$ 30.54 million $ 101,616
Apr 25, 10 PM $ 0.31
-0.57%
$ 30.59 million $ 101,995
Apr 25, 9 PM $ 0.312
-0.14%
$ 30.77 million $ 103,916
Apr 25, 8 PM $ 0.313
+1.30%
$ 30.81 million $ 107,989
Apr 25, 7 PM $ 0.309
+0.04%
$ 30.42 million $ 106,936
Apr 25, 6 PM $ 0.308
+0.47%
$ 30.41 million $ 99,627
Apr 25, 5 PM $ 0.307
-0.55%
$ 30.26 million $ 102,267
Apr 25, 4 PM $ 0.309
+0.33%
$ 30.43 million $ 119,268
Apr 25, 3 PM $ 0.308
-1.03%
$ 30.33 million $ 129,082
Apr 25, 2 PM $ 0.311
+0.69%
$ 30.65 million $ 140,942
Apr 25, 1 PM $ 0.309
+0.19%
$ 30.44 million $ 139,272
Apr 25, 12 PM $ 0.308
-0.29%
$ 30.38 million $ 138,462
Apr 25, 11 AM $ 0.309
-0.27%
$ 30.47 million $ 145,380
Apr 25, 10 AM $ 0.31
-0.53%
$ 30.55 million $ 155,945
Apr 25, 9 AM $ 0.312
+0.46%
$ 30.71 million $ 157,756
Apr 25, 8 AM $ 0.31
+0.10%
$ 30.57 million $ 155,685
Apr 25, 7 AM $ 0.31
-0.67%
$ 30.55 million $ 162,678
Apr 25, 6 AM $ 0.312
+0.36%
$ 30.76 million $ 184,893
Apr 25, 5 AM $ 0.311
-0.36%
$ 30.65 million $ 193,594
Apr 25, 4 AM $ 0.312
+1.30%
$ 30.76 million $ 200,483
Apr 25, 3 AM $ 0.308
-0.75%
$ 30.36 million $ 217,690
Apr 25, 2 AM $ 0.31
+0.00%
$ 30.59 million $ 240,752
Apr 25, 1 AM $ 0.31
+0.24%
$ 30.59 million $ 251,584
Apr 25, 12 AM $ 0.31
+0.01%
$ 30.52 million $ 249,591
Apr 24, 11 PM $ 0.31
-0.83%
$ 30.52 million $ 270,054
Apr 24, 10 PM $ 0.312
+0.25%
$ 30.77 million $ 277,684