ArcBlock Historical Data

ABT Page 54
Download
Date Close Price change Market cap Trading volume
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
Apr 22, 9 PM $ 0.374
-0.30%
$ 36.84 million $ 2.05 million
Apr 22, 8 PM $ 0.375
-1.05%
$ 36.95 million $ 2.07 million
Apr 22, 7 PM $ 0.379
+0.25%
$ 37.34 million $ 2.09 million
Apr 22, 6 PM $ 0.378
-0.72%
$ 37.25 million $ 2.07 million
Apr 22, 5 PM $ 0.381
-0.01%
$ 37.52 million $ 2.07 million
Apr 22, 4 PM $ 0.381
-3.77%
$ 37.52 million $ 2.06 million
Apr 22, 3 PM $ 0.396
-0.25%
$ 38.99 million $ 2.07 million
Apr 22, 2 PM $ 0.396
+0.21%
$ 39.06 million $ 2.08 million
Apr 22, 1 PM $ 0.395
-3.62%
$ 38.98 million $ 2.15 million
Apr 22, 12 PM $ 0.41
+1.15%
$ 40.44 million $ 2.26 million
Apr 22, 11 AM $ 0.406
+1.57%
$ 39.98 million $ 2.21 million
Apr 22, 10 AM $ 0.399
+1.18%
$ 39.37 million $ 2.26 million
Apr 22, 9 AM $ 0.395
+0.41%
$ 38.91 million $ 2.37 million
Apr 22, 8 AM $ 0.393
-1.84%
$ 38.75 million $ 2.52 million
Apr 22, 7 AM $ 0.4
-1.99%
$ 39.48 million $ 2.66 million
Apr 22, 6 AM $ 0.409
-1.85%
$ 40.28 million $ 2.9 million
Apr 22, 5 AM $ 0.416
-0.22%
$ 41.04 million $ 2.9 million
Apr 22, 4 AM $ 0.417
-2.88%
$ 41.08 million $ 2.82 million
Apr 22, 3 AM $ 0.429
+0.24%
$ 42.31 million $ 2.7 million
Apr 22, 2 AM $ 0.428
+9.65%
$ 42.21 million $ 2.46 million
Apr 22, 1 AM $ 0.391
-1.67%
$ 38.5 million $ 2.05 million
Apr 22, 12 AM $ 0.397
+10.51%
$ 39.15 million $ 1.96 million
Apr 21, 11 PM $ 0.359
+1.54%
$ 35.43 million $ 1.6 million
Apr 21, 10 PM $ 0.354
-0.74%
$ 34.89 million $ 1.58 million
Apr 21, 9 PM $ 0.357
-0.18%
$ 35.15 million $ 1.54 million
Apr 21, 8 PM $ 0.357
-0.47%
$ 35.21 million $ 1.54 million
Apr 21, 7 PM $ 0.359
+1.30%
$ 35.38 million $ 1.53 million
Apr 21, 6 PM $ 0.354
-0.64%
$ 34.92 million $ 1.5 million
Apr 21, 5 PM $ 0.357
-1.26%
$ 35.15 million $ 1.49 million
Apr 21, 4 PM $ 0.361
-3.58%
$ 35.6 million $ 1.47 million
Apr 21, 3 PM $ 0.375
-0.76%
$ 36.92 million $ 1.44 million
Apr 21, 2 PM $ 0.377
-2.65%
$ 37.2 million $ 1.41 million
Apr 21, 1 PM $ 0.388
+7.17%
$ 38.22 million $ 1.38 million
Apr 21, 12 PM $ 0.362
+0.21%
$ 35.66 million $ 1.19 million
Apr 21, 11 AM $ 0.361
-4.61%
$ 35.59 million $ 1.13 million
Apr 21, 10 AM $ 0.378
+6.20%
$ 37.31 million $ 1.05 million
Apr 21, 9 AM $ 0.356
-2.52%
$ 35.13 million $ 869,789
Apr 21, 8 AM $ 0.366
+0.22%
$ 36.04 million $ 716,734
Apr 21, 7 AM $ 0.365
+14.22%
$ 35.96 million $ 502,246
Apr 21, 6 AM $ 0.319
+1.68%
$ 31.48 million $ 120,609
Apr 21, 5 AM $ 0.314
+0.98%
$ 30.96 million $ 209,643
Apr 21, 4 AM $ 0.311
-0.99%
$ 30.66 million $ 212,017
Apr 21, 3 AM $ 0.314
+0.78%
$ 30.97 million $ 221,216
Apr 21, 2 AM $ 0.312
-0.23%
$ 30.73 million $ 226,248
Apr 21, 1 AM $ 0.312
+1.24%
$ 30.8 million $ 223,727
Apr 21, 12 AM $ 0.309
+0.32%
$ 30.42 million $ 223,201
Apr 20, 11 PM $ 0.308
+0.12%
$ 30.32 million $ 213,953
Apr 20, 10 PM $ 0.307
+1.32%
$ 30.29 million $ 211,976