ArcBlock Historical Data

ABT Page 56
Download
Date Close Price change Market cap Trading volume
Apr 18, 9 PM $ 0.298
+0.57%
$ 29.34 million $ 205,043
Apr 18, 8 PM $ 0.296
-0.28%
$ 29.17 million $ 207,549
Apr 18, 7 PM $ 0.297
+0.01%
$ 29.25 million $ 206,382
Apr 18, 6 PM $ 0.297
-1.73%
$ 29.25 million $ 208,835
Apr 18, 5 PM $ 0.302
-0.48%
$ 29.77 million $ 228,803
Apr 18, 4 PM $ 0.303
+0.35%
$ 29.91 million $ 258,540
Apr 18, 3 PM $ 0.302
-0.61%
$ 29.81 million $ 271,286
Apr 18, 2 PM $ 0.304
+1.63%
$ 29.99 million $ 274,000
Apr 18, 1 PM $ 0.299
-0.15%
$ 29.51 million $ 275,337
Apr 18, 12 PM $ 0.3
+2.22%
$ 29.55 million $ 280,324
Apr 18, 11 AM $ 0.293
-0.02%
$ 28.91 million $ 278,602
Apr 18, 10 AM $ 0.293
-0.54%
$ 28.92 million $ 326,552
Apr 18, 9 AM $ 0.295
-0.08%
$ 29.07 million $ 331,427
Apr 18, 8 AM $ 0.295
-0.29%
$ 29.1 million $ 334,237
Apr 18, 7 AM $ 0.296
+1.33%
$ 29.18 million $ 322,733
Apr 18, 6 AM $ 0.292
-1.30%
$ 28.8 million $ 320,234
Apr 18, 5 AM $ 0.296
-2.31%
$ 29.17 million $ 321,139
Apr 18, 4 AM $ 0.303
-2.91%
$ 29.87 million $ 319,417
Apr 18, 3 AM $ 0.312
+0.52%
$ 30.76 million $ 311,033
Apr 18, 2 AM $ 0.31
+1.51%
$ 30.6 million $ 295,018
Apr 18, 1 AM $ 0.306
-0.40%
$ 30.14 million $ 336,454
Apr 18, 12 AM $ 0.307
-0.02%
$ 30.27 million $ 395,986
Apr 17, 11 PM $ 0.307
-1.06%
$ 30.27 million $ 402,121
Apr 17, 10 PM $ 0.31
-1.11%
$ 30.6 million $ 429,620
Apr 17, 9 PM $ 0.314
+0.41%
$ 30.94 million $ 492,090
Apr 17, 8 PM $ 0.313
-0.54%
$ 30.82 million $ 523,534
Apr 17, 7 PM $ 0.314
-0.40%
$ 30.98 million $ 527,886
Apr 17, 6 PM $ 0.316
-1.78%
$ 31.11 million $ 553,308
Apr 17, 5 PM $ 0.321
+1.84%
$ 31.67 million $ 556,891
Apr 17, 4 PM $ 0.315
+2.42%
$ 31.09 million $ 527,684
Apr 17, 3 PM $ 0.308
+0.43%
$ 30.36 million $ 531,672
Apr 17, 2 PM $ 0.307
+2.17%
$ 30.23 million $ 530,536
Apr 17, 1 PM $ 0.3
+0.92%
$ 29.59 million $ 521,795
Apr 17, 12 PM $ 0.297
+1.22%
$ 29.32 million $ 524,509
Apr 17, 11 AM $ 0.294
-5.73%
$ 28.97 million $ 531,534
Apr 17, 10 AM $ 0.312
-0.69%
$ 30.73 million $ 503,465
Apr 17, 9 AM $ 0.314
-0.57%
$ 30.94 million $ 525,667
Apr 17, 8 AM $ 0.316
-0.74%
$ 31.12 million $ 517,013
Apr 17, 7 AM $ 0.318
-0.43%
$ 31.35 million $ 528,244
Apr 17, 6 AM $ 0.319
+1.98%
$ 31.48 million $ 530,801
Apr 17, 5 AM $ 0.313
-2.01%
$ 30.87 million $ 525,431
Apr 17, 4 AM $ 0.32
-0.04%
$ 31.51 million $ 522,931
Apr 17, 3 AM $ 0.32
-0.45%
$ 31.52 million $ 523,987
Apr 17, 2 AM $ 0.321
+3.61%
$ 31.66 million $ 517,454
Apr 17, 1 AM $ 0.31
+5.79%
$ 30.56 million $ 466,089
Apr 17, 12 AM $ 0.293
+0.02%
$ 28.89 million $ 393,275
Apr 16, 11 PM $ 0.293
-3.94%
$ 28.88 million $ 387,737
Apr 16, 10 PM $ 0.305
+4.43%
$ 30.07 million $ 394,020
Apr 16, 9 PM $ 0.292
+7.30%
$ 28.79 million $ 326,982
Apr 16, 8 PM $ 0.272
+0.20%
$ 26.83 million $ 284,158