ArcBlock Historical Data

ABT Page 55
Download
Date Close Price change Market cap Trading volume
Apr 20, 10 PM $ 0.307
+1.32%
$ 30.29 million $ 211,976
Apr 20, 9 PM $ 0.303
+0.31%
$ 29.89 million $ 253,747
Apr 20, 8 PM $ 0.302
-0.46%
$ 29.8 million $ 279,991
Apr 20, 7 PM $ 0.304
-0.69%
$ 29.94 million $ 285,738
Apr 20, 6 PM $ 0.306
+1.07%
$ 30.15 million $ 287,598
Apr 20, 5 PM $ 0.303
-0.69%
$ 29.83 million $ 301,958
Apr 20, 4 PM $ 0.305
-1.30%
$ 30.04 million $ 301,354
Apr 20, 3 PM $ 0.309
+1.33%
$ 30.43 million $ 306,969
Apr 20, 2 PM $ 0.305
+4.13%
$ 30.03 million $ 309,784
Apr 20, 1 PM $ 0.293
-1.03%
$ 28.84 million $ 266,387
Apr 20, 12 PM $ 0.296
-0.65%
$ 29.14 million $ 259,839
Apr 20, 11 AM $ 0.298
-0.06%
$ 29.33 million $ 258,135
Apr 20, 10 AM $ 0.298
-0.08%
$ 29.35 million $ 238,852
Apr 20, 9 AM $ 0.298
+0.28%
$ 29.37 million $ 239,001
Apr 20, 8 AM $ 0.297
-1.02%
$ 29.29 million $ 235,616
Apr 20, 7 AM $ 0.3
+0.03%
$ 29.59 million $ 236,344
Apr 20, 6 AM $ 0.3
-0.76%
$ 29.59 million $ 238,044
Apr 20, 5 AM $ 0.302
-0.03%
$ 29.81 million $ 235,975
Apr 20, 4 AM $ 0.303
-1.78%
$ 29.82 million $ 239,559
Apr 20, 3 AM $ 0.308
+2.79%
$ 30.36 million $ 235,975
Apr 20, 2 AM $ 0.3
-2.73%
$ 29.54 million $ 220,343
Apr 20, 1 AM $ 0.308
+0.54%
$ 30.37 million $ 216,040
Apr 20, 12 AM $ 0.306
-0.38%
$ 30.21 million $ 211,531
Apr 19, 11 PM $ 0.308
-3.00%
$ 30.32 million $ 206,194
Apr 19, 10 PM $ 0.317
+0.36%
$ 31.26 million $ 195,344
Apr 19, 9 PM $ 0.316
+3.10%
$ 31.15 million $ 154,349
Apr 19, 8 PM $ 0.306
+0.18%
$ 30.21 million $ 119,688
Apr 19, 7 PM $ 0.306
+0.36%
$ 30.16 million $ 119,638
Apr 19, 6 PM $ 0.305
+3.89%
$ 30.05 million $ 110,773
Apr 19, 5 PM $ 0.293
-0.02%
$ 28.93 million $ 96,954
Apr 19, 4 PM $ 0.293
+0.24%
$ 28.93 million $ 100,756
Apr 19, 3 PM $ 0.293
-0.44%
$ 28.86 million $ 93,993
Apr 19, 2 PM $ 0.294
-0.54%
$ 28.99 million $ 93,988
Apr 19, 1 PM $ 0.296
-0.92%
$ 29.15 million $ 98,251
Apr 19, 12 PM $ 0.298
+0.99%
$ 29.42 million $ 104,940
Apr 19, 11 AM $ 0.295
+0.08%
$ 29.13 million $ 115,654
Apr 19, 10 AM $ 0.295
-0.11%
$ 29.1 million $ 116,566
Apr 19, 9 AM $ 0.296
-1.03%
$ 29.14 million $ 114,823
Apr 19, 8 AM $ 0.299
+0.93%
$ 29.44 million $ 119,506
Apr 19, 7 AM $ 0.296
-1.18%
$ 29.17 million $ 131,868
Apr 19, 6 AM $ 0.299
+0.17%
$ 29.51 million $ 132,675
Apr 19, 5 AM $ 0.299
+0.45%
$ 29.46 million $ 136,551
Apr 19, 4 AM $ 0.298
-0.17%
$ 29.33 million $ 153,589
Apr 19, 3 AM $ 0.298
+1.32%
$ 29.38 million $ 167,465
Apr 19, 2 AM $ 0.294
-0.04%
$ 29 million $ 187,571
Apr 19, 1 AM $ 0.294
-0.63%
$ 29.01 million $ 192,920
Apr 19, 12 AM $ 0.296
+0.25%
$ 29.2 million $ 198,795
Apr 18, 11 PM $ 0.295
-0.25%
$ 29.12 million $ 198,218
Apr 18, 10 PM $ 0.296
-0.48%
$ 29.2 million $ 204,245
Apr 18, 9 PM $ 0.298
+0.57%
$ 29.34 million $ 205,043