ArcBlock Historical Data

ABT Page 56
Download
Date Close Price change Market cap Trading volume
Jan 7, 1 PM $ 0.273
+0.10%
$ 26.91 million $ 128,651
Jan 7, 12 PM $ 0.273
-0.19%
$ 26.88 million $ 128,953
Jan 7, 11 AM $ 0.273
-0.28%
$ 26.93 million $ 130,330
Jan 7, 10 AM $ 0.274
+0.29%
$ 27.01 million $ 131,483
Jan 7, 9 AM $ 0.273
-0.78%
$ 26.93 million $ 129,001
Jan 7, 8 AM $ 0.275
-0.39%
$ 27.13 million $ 112,913
Jan 7, 7 AM $ 0.276
+0.44%
$ 27.25 million $ 117,304
Jan 7, 6 AM $ 0.275
+0.47%
$ 27.13 million $ 116,233
Jan 7, 5 AM $ 0.274
-0.10%
$ 27 million $ 118,138
Jan 7, 4 AM $ 0.274
-0.83%
$ 27.03 million $ 120,870
Jan 7, 3 AM $ 0.276
+0.26%
$ 27.25 million $ 122,544
Jan 7, 2 AM $ 0.276
-0.18%
$ 27.18 million $ 131,738
Jan 7, 1 AM $ 0.276
+0.15%
$ 27.23 million $ 135,009
Jan 7, 12 AM $ 0.276
-0.60%
$ 27.19 million $ 128,172
Jan 6, 11 PM $ 0.277
+0.66%
$ 27.35 million $ 130,617
Jan 6, 10 PM $ 0.276
-0.51%
$ 27.17 million $ 133,099
Jan 6, 9 PM $ 0.277
+2.04%
$ 27.3 million $ 121,548
Jan 6, 8 PM $ 0.271
-0.02%
$ 26.76 million $ 120,342
Jan 6, 7 PM $ 0.272
-0.29%
$ 26.77 million $ 122,359
Jan 6, 6 PM $ 0.272
-2.39%
$ 26.85 million $ 119,372
Jan 6, 5 PM $ 0.279
-0.92%
$ 27.5 million $ 152,379
Jan 6, 4 PM $ 0.282
-0.59%
$ 27.76 million $ 173,228
Jan 6, 3 PM $ 0.283
-0.36%
$ 27.92 million $ 181,811
Jan 6, 2 PM $ 0.284
+1.83%
$ 28.02 million $ 189,430
Jan 6, 1 PM $ 0.279
+0.21%
$ 27.51 million $ 188,337
Jan 6, 12 PM $ 0.279
+0.07%
$ 27.46 million $ 190,703
Jan 6, 11 AM $ 0.278
+0.08%
$ 27.43 million $ 200,189
Jan 6, 10 AM $ 0.278
+0.45%
$ 27.41 million $ 214,017
Jan 6, 9 AM $ 0.277
-0.09%
$ 27.29 million $ 220,900
Jan 6, 8 AM $ 0.277
+0.20%
$ 27.31 million $ 224,114
Jan 6, 7 AM $ 0.277
+0.02%
$ 27.26 million $ 228,041
Jan 6, 6 AM $ 0.276
-0.10%
$ 27.25 million $ 231,618
Jan 6, 5 AM $ 0.277
-0.27%
$ 27.28 million $ 232,264
Jan 6, 4 AM $ 0.277
-0.60%
$ 27.36 million $ 231,926
Jan 6, 3 AM $ 0.279
-0.59%
$ 27.52 million $ 237,033
Jan 6, 2 AM $ 0.281
-0.46%
$ 27.55 million $ 239,295
Jan 6, 1 AM $ 0.282
-0.29%
$ 27.81 million $ 234,005
Jan 6, 12 AM $ 0.283
-0.95%
$ 27.95 million $ 255,488
Jan 5, 11 PM $ 0.286
+0.25%
$ 28.16 million $ 302,798
Jan 5, 10 PM $ 0.285
-0.29%
$ 28.09 million $ 308,602
Jan 5, 9 PM $ 0.286
+2.95%
$ 28.17 million $ 309,814
Jan 5, 8 PM $ 0.278
+0.30%
$ 27.36 million $ 302,338
Jan 5, 7 PM $ 0.277
+1.15%
$ 27.28 million $ 308,732
Jan 5, 6 PM $ 0.273
-5.66%
$ 26.96 million $ 303,835
Jan 5, 5 PM $ 0.29
+1.75%
$ 28.57 million $ 265,968
Jan 5, 4 PM $ 0.285
+3.54%
$ 28.08 million $ 244,764
Jan 5, 3 PM $ 0.275
-0.15%
$ 27.12 million $ 237,602
Jan 5, 2 PM $ 0.276
+0.19%
$ 27.16 million $ 242,803
Jan 5, 1 PM $ 0.275
+0.23%
$ 27.11 million $ 239,831
Jan 5, 12 PM $ 0.274
+0.10%
$ 27.05 million $ 287,552