ArcBlock Historical Data

ABT Page 57
Download
Date Close Price change Market cap Trading volume
Jan 5, 12 PM $ 0.274
+0.10%
$ 27.05 million $ 287,552
Jan 5, 11 AM $ 0.274
-1.65%
$ 27.02 million $ 375,831
Jan 5, 10 AM $ 0.279
-1.60%
$ 27.47 million $ 382,847
Jan 5, 9 AM $ 0.283
-0.46%
$ 27.92 million $ 378,601
Jan 5, 8 AM $ 0.285
-0.02%
$ 28.05 million $ 381,753
Jan 5, 7 AM $ 0.285
-0.88%
$ 28.06 million $ 386,349
Jan 5, 6 AM $ 0.287
-0.94%
$ 28.31 million $ 389,089
Jan 5, 5 AM $ 0.29
+0.68%
$ 28.58 million $ 392,526
Jan 5, 4 AM $ 0.288
-0.51%
$ 28.39 million $ 393,157
Jan 5, 3 AM $ 0.289
-0.16%
$ 28.53 million $ 391,366
Jan 5, 2 AM $ 0.29
+1.89%
$ 28.58 million $ 387,820
Jan 5, 1 AM $ 0.286
+0.76%
$ 28.15 million $ 382,036
Jan 5, 12 AM $ 0.283
+4.38%
$ 27.94 million $ 360,080
Jan 4, 11 PM $ 0.272
+0.67%
$ 26.77 million $ 315,046
Jan 4, 10 PM $ 0.27
-0.49%
$ 26.59 million $ 317,775
Jan 4, 9 PM $ 0.271
+1.08%
$ 26.72 million $ 330,027
Jan 4, 8 PM $ 0.268
-0.72%
$ 26.44 million $ 367,656
Jan 4, 7 PM $ 0.27
+0.40%
$ 26.63 million $ 430,395
Jan 4, 6 PM $ 0.269
-0.17%
$ 26.52 million $ 474,745
Jan 4, 5 PM $ 0.269
+0.68%
$ 26.56 million $ 488,156
Jan 4, 4 PM $ 0.268
-0.35%
$ 26.39 million $ 510,678
Jan 4, 3 PM $ 0.268
+0.41%
$ 26.43 million $ 597,487
Jan 4, 2 PM $ 0.267
+0.51%
$ 26.33 million $ 629,740
Jan 4, 1 PM $ 0.266
-5.20%
$ 26.19 million $ 722,666
Jan 4, 12 PM $ 0.28
+8.03%
$ 27.63 million $ 892,251
Jan 4, 11 AM $ 0.259
+0.22%
$ 25.57 million $ 1 million
Jan 4, 10 AM $ 0.259
+0.70%
$ 25.52 million $ 1.04 million
Jan 4, 9 AM $ 0.257
-1.00%
$ 25.36 million $ 1.04 million
Jan 4, 8 AM $ 0.26
-0.70%
$ 25.61 million $ 1.07 million
Jan 4, 7 AM $ 0.262
+0.11%
$ 25.79 million $ 1.09 million
Jan 4, 6 AM $ 0.261
-0.18%
$ 25.76 million $ 1.08 million
Jan 4, 5 AM $ 0.262
+0.81%
$ -- $ 1.09 million
Jan 4, 4 AM $ 0.26
+0.56%
$ -- $ 1.07 million
Jan 4, 3 AM $ 0.258
+0.43%
$ -- $ 1.07 million
Jan 4, 2 AM $ 0.257
-0.34%
$ -- $ 1.06 million
Jan 4, 1 AM $ 0.258
-1.21%
$ -- $ 1.06 million
Jan 4, 12 AM $ 0.261
+0.55%
$ -- $ 1.07 million
Jan 3, 11 PM $ 0.26
+3.64%
$ 25.6 million $ 1.05 million
Jan 3, 10 PM $ 0.251
+0.92%
$ 24.89 million $ 856,236
Jan 3, 9 PM $ 0.248
-2.50%
$ 24.48 million $ 1.04 million
Jan 3, 8 PM $ 0.255
-2.56%
$ 25.11 million $ 1.02 million
Jan 3, 7 PM $ 0.261
-4.13%
$ 25.77 million $ 978,868
Jan 3, 6 PM $ 0.273
+0.01%
$ 26.88 million $ 966,275
Jan 3, 5 PM $ 0.273
-2.01%
$ 26.87 million $ 953,506
Jan 3, 4 PM $ 0.278
-4.54%
$ 27.41 million $ 942,641
Jan 3, 3 PM $ 0.291
+4.16%
$ 28.72 million $ 717,259
Jan 3, 2 PM $ 0.28
-6.18%
$ 27.58 million $ 798,895
Jan 3, 1 PM $ 0.298
+1.85%
$ 29.4 million $ 788,394
Jan 3, 12 PM $ 0.293
+12.30%
$ 28.97 million $ 505,375
Jan 3, 11 AM $ 0.261
+0.90%
$ 25.71 million $ 304,917