ArcBlock Historical Data

ABT Page 52
Download
Date Close Price change Market cap Trading volume
Jan 15, 5 PM $ 0.264
-0.26%
$ 25.98 million $ 42,118
Jan 15, 4 PM $ 0.264
+0.23%
$ 26.02 million $ 42,468
Jan 15, 3 PM $ 0.264
-0.86%
$ 25.98 million $ 45,834
Jan 15, 2 PM $ 0.266
+0.60%
$ 26.21 million $ 194,693
Jan 15, 1 PM $ 0.264
-0.06%
$ 26.05 million $ 205,985
Jan 15, 12 PM $ 0.264
-0.71%
$ 26.07 million $ 209,977
Jan 15, 11 AM $ 0.266
-0.04%
$ 26.26 million $ 222,316
Jan 15, 10 AM $ 0.266
-0.29%
$ 26.27 million $ 224,384
Jan 15, 9 AM $ 0.267
-0.03%
$ 26.34 million $ 224,485
Jan 15, 8 AM $ 0.267
-0.17%
$ 26.34 million $ 224,696
Jan 15, 7 AM $ 0.268
-0.01%
$ 26.39 million $ 225,177
Jan 15, 6 AM $ 0.268
+0.46%
$ 26.4 million $ 223,250
Jan 15, 5 AM $ 0.267
-0.13%
$ 26.28 million $ 234,901
Jan 15, 4 AM $ 0.267
-0.88%
$ 26.31 million $ 236,992
Jan 15, 3 AM $ 0.269
-0.28%
$ 26.54 million $ 255,847
Jan 15, 2 AM $ 0.27
+0.15%
$ 26.62 million $ 254,257
Jan 15, 1 AM $ 0.27
-0.41%
$ 26.58 million $ 245,196
Jan 15, 12 AM $ 0.271
+0.15%
$ 26.68 million $ 239,760
Jan 14, 11 PM $ 0.27
+0.45%
$ 26.65 million $ 251,079
Jan 14, 10 PM $ 0.269
-0.61%
$ 26.52 million $ 252,561
Jan 14, 9 PM $ 0.271
-0.02%
$ 26.69 million $ 277,163
Jan 14, 8 PM $ 0.271
-0.15%
$ 26.69 million $ 284,447
Jan 14, 7 PM $ 0.271
+0.24%
$ 26.72 million $ 284,076
Jan 14, 6 PM $ 0.27
-0.26%
$ 26.66 million $ 278,377
Jan 14, 5 PM $ 0.271
-0.19%
$ 26.73 million $ 277,784
Jan 14, 4 PM $ 0.272
+0.96%
$ 26.78 million $ 278,225
Jan 14, 3 PM $ 0.269
+2.93%
$ 26.79 million $ 275,044
Jan 14, 2 PM $ 0.261
+1.97%
$ 25.77 million $ 117,040
Jan 14, 1 PM $ 0.256
-0.55%
$ 25.27 million $ 106,107
Jan 14, 12 PM $ 0.258
-0.70%
$ 25.41 million $ 104,732
Jan 14, 11 AM $ 0.26
+0.24%
$ 25.58 million $ 103,506
Jan 14, 10 AM $ 0.259
-0.36%
$ 25.53 million $ 106,467
Jan 14, 9 AM $ 0.26
-0.06%
$ 25.62 million $ 113,582
Jan 14, 8 AM $ 0.26
-0.25%
$ 25.64 million $ 115,963
Jan 14, 7 AM $ 0.261
+0.16%
$ 25.7 million $ 115,695
Jan 14, 6 AM $ 0.26
-1.70%
$ 25.66 million $ 115,104
Jan 14, 5 AM $ 0.265
+0.17%
$ 26.11 million $ 114,160
Jan 14, 4 AM $ 0.264
-2.39%
$ 26.06 million $ 108,720
Jan 14, 3 AM $ 0.271
-0.61%
$ 26.7 million $ 94,532
Jan 14, 2 AM $ 0.273
-0.11%
$ 26.85 million $ 94,053
Jan 14, 1 AM $ 0.273
+0.35%
$ 26.84 million $ 95,153
Jan 14, 12 AM $ 0.272
-0.42%
$ 26.8 million $ 94,697
Jan 13, 11 PM $ 0.273
-0.55%
$ 26.91 million $ 83,571
Jan 13, 10 PM $ 0.275
+5.94%
$ 27.06 million $ 80,674
Jan 13, 9 PM $ 0.259
-0.63%
$ 25.55 million $ 51,026
Jan 13, 8 PM $ 0.261
-0.25%
$ 25.71 million $ 45,387
Jan 13, 7 PM $ 0.261
+0.07%
$ 25.77 million $ 46,869
Jan 13, 6 PM $ 0.261
-0.20%
$ 25.75 million $ 47,948
Jan 13, 5 PM $ 0.262
-0.62%
$ 25.81 million $ 48,440
Jan 13, 4 PM $ 0.263
+0.97%
$ 25.97 million $ 55,491