ArcBlock Historical Data

ABT Page 53
Download
Date Close Price change Market cap Trading volume
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
Apr 24, 9 PM $ 0.311
+0.84%
$ 30.69 million $ 282,544
Apr 24, 8 PM $ 0.309
-1.09%
$ 30.44 million $ 448,366
Apr 24, 7 PM $ 0.312
+0.24%
$ 30.77 million $ 463,294
Apr 24, 6 PM $ 0.311
+0.99%
$ 30.7 million $ 474,088
Apr 24, 5 PM $ 0.308
-1.17%
$ 30.4 million $ 483,258
Apr 24, 4 PM $ 0.312
-0.92%
$ 30.76 million $ 477,552
Apr 24, 3 PM $ 0.315
+0.52%
$ 31.04 million $ 482,968
Apr 24, 2 PM $ 0.313
-0.83%
$ 30.89 million $ 475,537
Apr 24, 1 PM $ 0.316
+0.17%
$ 31.14 million $ 517,341
Apr 24, 12 PM $ 0.315
+0.97%
$ 31.09 million $ 533,031
Apr 24, 11 AM $ 0.312
-0.90%
$ 30.79 million $ 534,695
Apr 24, 10 AM $ 0.315
+0.33%
$ 31.07 million $ 572,177
Apr 24, 9 AM $ 0.314
+0.72%
$ 30.97 million $ 619,988
Apr 24, 8 AM $ 0.312
+0.69%
$ 30.75 million $ 646,576
Apr 24, 7 AM $ 0.31
+0.67%
$ 30.54 million $ 643,913
Apr 24, 6 AM $ 0.308
-1.45%
$ 30.34 million $ 673,850
Apr 24, 5 AM $ 0.312
-0.58%
$ 30.78 million $ 697,716
Apr 24, 4 AM $ 0.314
-0.05%
$ 30.96 million $ 696,652
Apr 24, 3 AM $ 0.314
-1.64%
$ 30.98 million $ 694,691
Apr 24, 2 AM $ 0.319
+0.45%
$ 31.49 million $ 716,118
Apr 24, 1 AM $ 0.318
-0.91%
$ 31.35 million $ 740,008
Apr 24, 12 AM $ 0.321
-0.91%
$ 31.64 million $ 761,368
Apr 23, 11 PM $ 0.324
+0.97%
$ 31.93 million $ 748,165
Apr 23, 10 PM $ 0.321
+1.19%
$ 31.62 million $ 773,660
Apr 23, 9 PM $ 0.318
-7.06%
$ 31.35 million $ 808,009
Apr 23, 8 PM $ 0.342
+0.65%
$ 33.73 million $ 654,900
Apr 23, 7 PM $ 0.34
+0.00%
$ 33.51 million $ 655,971
Apr 23, 6 PM $ 0.34
-0.05%
$ 33.51 million $ 671,870
Apr 23, 5 PM $ 0.34
+0.45%
$ 33.53 million $ 667,077
Apr 23, 4 PM $ 0.339
-1.03%
$ 33.38 million $ 676,296
Apr 23, 3 PM $ 0.342
-2.49%
$ 33.72 million $ 757,108
Apr 23, 2 PM $ 0.351
+3.53%
$ 34.59 million $ 791,853
Apr 23, 1 PM $ 0.339
+1.77%
$ 33.41 million $ 774,525
Apr 23, 12 PM $ 0.333
-0.66%
$ 32.83 million $ 845,166
Apr 23, 11 AM $ 0.335
+1.13%
$ 33.04 million $ 903,692
Apr 23, 10 AM $ 0.331
-3.15%
$ 32.67 million $ 927,612
Apr 23, 9 AM $ 0.342
-0.32%
$ 33.74 million $ 919,949
Apr 23, 8 AM $ 0.343
-0.44%
$ 33.85 million $ 932,706
Apr 23, 7 AM $ 0.345
-1.98%
$ 33.99 million $ 986,803
Apr 23, 6 AM $ 0.352
+0.02%
$ 34.68 million $ 1.01 million
Apr 23, 5 AM $ 0.352
-1.69%
$ 34.67 million $ 1.08 million
Apr 23, 4 AM $ 0.356
+0.33%
$ 35.08 million $ 1.14 million
Apr 23, 3 AM $ 0.355
-4.23%
$ 34.97 million $ 1.32 million
Apr 23, 2 AM $ 0.37
+0.13%
$ 36.51 million $ 1.52 million
Apr 23, 1 AM $ 0.37
-2.06%
$ 36.46 million $ 1.74 million
Apr 23, 12 AM $ 0.378
-0.43%
$ 37.23 million $ 1.87 million
Apr 22, 11 PM $ 0.379
+2.16%
$ 37.39 million $ 2.1 million
Apr 22, 10 PM $ 0.371
-0.64%
$ 36.6 million $ 2.04 million