ArcBlock Historical Data

ABT Page 58
Download
Date Close Price change Market cap Trading volume
Apr 14, 7 PM $ 0.326
+1.12%
$ 32.16 million $ 209,257
Apr 14, 6 PM $ 0.323
-0.42%
$ 31.8 million $ 236,359
Apr 14, 5 PM $ 0.324
+0.74%
$ 31.93 million $ 231,322
Apr 14, 4 PM $ 0.322
-1.66%
$ 31.7 million $ 227,056
Apr 14, 3 PM $ 0.327
-0.99%
$ 32.24 million $ 217,044
Apr 14, 2 PM $ 0.33
-0.75%
$ 32.56 million $ 218,427
Apr 14, 1 PM $ 0.333
+0.27%
$ 32.8 million $ 207,408
Apr 14, 12 PM $ 0.332
-0.09%
$ 32.71 million $ 256,059
Apr 14, 11 AM $ 0.332
+0.15%
$ 32.74 million $ 258,465
Apr 14, 10 AM $ 0.334
+0.26%
$ 32.88 million $ 264,909
Apr 14, 9 AM $ 0.333
-1.35%
$ 32.78 million $ 259,448
Apr 14, 8 AM $ 0.337
+0.32%
$ 33.23 million $ 238,735
Apr 14, 7 AM $ 0.336
-0.03%
$ 33.13 million $ 236,230
Apr 14, 6 AM $ 0.336
-1.13%
$ 33.14 million $ 239,050
Apr 14, 5 AM $ 0.34
-0.75%
$ 33.52 million $ 231,418
Apr 14, 4 AM $ 0.343
+0.63%
$ 33.77 million $ 240,529
Apr 14, 3 AM $ 0.34
-0.70%
$ 33.56 million $ 243,422
Apr 14, 2 AM $ 0.343
-0.60%
$ 33.8 million $ 241,715
Apr 14, 1 AM $ 0.345
+0.97%
$ 34 million $ 239,240
Apr 14, 12 AM $ 0.342
+0.10%
$ 33.67 million $ 238,582
Apr 13, 11 PM $ 0.341
+0.05%
$ 33.64 million $ 236,353
Apr 13, 10 PM $ 0.341
+0.45%
$ 33.62 million $ 233,827
Apr 13, 9 PM $ 0.34
+0.67%
$ 33.47 million $ 234,759
Apr 13, 8 PM $ 0.337
-0.89%
$ 33.25 million $ 234,717
Apr 13, 7 PM $ 0.34
-0.43%
$ 33.55 million $ 236,966
Apr 13, 6 PM $ 0.342
+0.26%
$ 33.69 million $ 205,188
Apr 13, 5 PM $ 0.341
-0.67%
$ 33.61 million $ 195,276
Apr 13, 4 PM $ 0.343
-0.01%
$ 33.83 million $ 195,882
Apr 13, 3 PM $ 0.343
+0.51%
$ 33.84 million $ 192,375
Apr 13, 2 PM $ 0.342
+0.36%
$ 33.67 million $ 194,197
Apr 13, 1 PM $ 0.34
-2.51%
$ 33.54 million $ 192,829
Apr 13, 12 PM $ 0.349
-0.59%
$ 34.41 million $ 140,624
Apr 13, 11 AM $ 0.351
+0.19%
$ 34.61 million $ 142,051
Apr 13, 10 AM $ 0.35
-0.10%
$ 34.55 million $ 136,630
Apr 13, 9 AM $ 0.351
-0.80%
$ 34.58 million $ 132,312
Apr 13, 8 AM $ 0.354
+0.95%
$ 34.86 million $ 155,941
Apr 13, 7 AM $ 0.35
-0.49%
$ 34.53 million $ 169,466
Apr 13, 6 AM $ 0.352
+0.89%
$ 34.7 million $ 168,835
Apr 13, 5 AM $ 0.349
-0.22%
$ 34.4 million $ 178,475
Apr 13, 4 AM $ 0.35
-1.01%
$ 34.47 million $ 170,690
Apr 13, 3 AM $ 0.353
+0.44%
$ 34.83 million $ 176,964
Apr 13, 2 AM $ 0.352
-0.27%
$ 34.67 million $ 176,103
Apr 13, 1 AM $ 0.353
-1.43%
$ 34.77 million $ 195,418
Apr 13, 12 AM $ 0.358
+0.88%
$ 35.27 million $ 206,150
Apr 12, 11 PM $ 0.355
+0.03%
$ 34.97 million $ 205,903
Apr 12, 10 PM $ 0.355
-0.49%
$ 34.96 million $ 204,109
Apr 12, 9 PM $ 0.356
-0.45%
$ 35.13 million $ 205,267
Apr 12, 8 PM $ 0.358
+0.04%
$ 35.29 million $ 211,050
Apr 12, 7 PM $ 0.358
+0.18%
$ 35.27 million $ 239,328
Apr 12, 6 PM $ 0.357
+0.54%
$ 35.21 million $ 264,033