ArcBlock Historical Data

ABT Page 57
Download
Date Close Price change Market cap Trading volume
Apr 16, 8 PM $ 0.272
+0.20%
$ 26.83 million $ 284,158
Apr 16, 7 PM $ 0.272
-0.37%
$ 26.78 million $ 274,737
Apr 16, 6 PM $ 0.273
-0.22%
$ 26.88 million $ 256,337
Apr 16, 5 PM $ 0.273
-2.76%
$ 26.94 million $ 239,970
Apr 16, 4 PM $ 0.281
-1.00%
$ 27.7 million $ 232,737
Apr 16, 3 PM $ 0.284
-0.91%
$ 27.98 million $ 215,834
Apr 16, 2 PM $ 0.286
+0.31%
$ 28.24 million $ 206,725
Apr 16, 1 PM $ 0.286
-3.02%
$ 28.15 million $ 208,965
Apr 16, 12 PM $ 0.294
-0.87%
$ 29.01 million $ 203,615
Apr 16, 11 AM $ 0.297
+0.16%
$ 29.27 million $ 233,601
Apr 16, 10 AM $ 0.296
-0.98%
$ 29.22 million $ 232,557
Apr 16, 9 AM $ 0.299
+0.44%
$ 29.51 million $ 216,329
Apr 16, 8 AM $ 0.298
-0.33%
$ 29.38 million $ 217,941
Apr 16, 7 AM $ 0.299
-0.99%
$ 29.48 million $ 212,020
Apr 16, 6 AM $ 0.302
-0.98%
$ 29.77 million $ 210,005
Apr 16, 5 AM $ 0.305
+1.05%
$ 30.07 million $ 206,674
Apr 16, 4 AM $ 0.302
-0.82%
$ 29.75 million $ 198,317
Apr 16, 3 AM $ 0.304
-1.52%
$ 30 million $ 196,669
Apr 16, 2 AM $ 0.309
-0.49%
$ 30.46 million $ 199,003
Apr 16, 1 AM $ 0.311
+0.49%
$ 30.62 million $ 195,058
Apr 16, 12 AM $ 0.309
-0.37%
$ 30.47 million $ 188,133
Apr 15, 11 PM $ 0.31
-0.77%
$ 30.58 million $ 188,882
Apr 15, 10 PM $ 0.313
-0.84%
$ 30.82 million $ 182,843
Apr 15, 9 PM $ 0.315
-0.58%
$ 31.08 million $ 176,952
Apr 15, 8 PM $ 0.317
-0.13%
$ 31.26 million $ 167,074
Apr 15, 7 PM $ 0.318
+0.47%
$ 31.3 million $ 167,559
Apr 15, 6 PM $ 0.316
+0.71%
$ 31.16 million $ 173,487
Apr 15, 5 PM $ 0.314
-0.47%
$ 30.94 million $ 182,537
Apr 15, 4 PM $ 0.315
-0.16%
$ 31.08 million $ 191,427
Apr 15, 3 PM $ 0.316
+0.54%
$ 31.13 million $ 204,090
Apr 15, 2 PM $ 0.314
+0.23%
$ 30.97 million $ 217,473
Apr 15, 1 PM $ 0.313
-1.18%
$ 30.89 million $ 226,192
Apr 15, 12 PM $ 0.317
-2.60%
$ 31.3 million $ 219,754
Apr 15, 11 AM $ 0.326
+0.89%
$ 32.13 million $ 158,543
Apr 15, 10 AM $ 0.323
+0.86%
$ 31.85 million $ 157,802
Apr 15, 9 AM $ 0.32
+0.40%
$ 31.57 million $ 160,991
Apr 15, 8 AM $ 0.319
-0.72%
$ 31.45 million $ 181,858
Apr 15, 7 AM $ 0.321
-0.06%
$ 31.68 million $ 186,914
Apr 15, 6 AM $ 0.322
+0.68%
$ 31.69 million $ 184,709
Apr 15, 5 AM $ 0.319
-0.15%
$ 31.48 million $ 195,587
Apr 15, 4 AM $ 0.32
-1.53%
$ 31.53 million $ 195,561
Apr 15, 3 AM $ 0.325
+0.40%
$ 32.02 million $ 191,240
Apr 15, 2 AM $ 0.323
+0.22%
$ 31.89 million $ 196,704
Apr 15, 1 AM $ 0.323
-0.63%
$ 31.82 million $ 203,859
Apr 15, 12 AM $ 0.325
+0.44%
$ 32.02 million $ 208,901
Apr 14, 11 PM $ 0.323
+0.13%
$ 31.88 million $ 205,532
Apr 14, 10 PM $ 0.323
-1.21%
$ 31.84 million $ 211,245
Apr 14, 9 PM $ 0.327
+0.35%
$ 32.23 million $ 212,425
Apr 14, 8 PM $ 0.326
-0.11%
$ 32.12 million $ 207,334
Apr 14, 7 PM $ 0.326
+1.12%
$ 32.16 million $ 209,257