ArcBlock Historical Data

ABT Page 58
Download
Date Close Price change Market cap Trading volume
Jan 3, 11 AM $ 0.261
+0.90%
$ 25.71 million $ 304,917
Jan 3, 10 AM $ 0.259
+0.72%
$ 25.48 million $ 260,731
Jan 3, 9 AM $ 0.257
-0.20%
$ 25.3 million $ 263,896
Jan 3, 8 AM $ 0.257
+0.62%
$ 25.35 million $ 290,038
Jan 3, 7 AM $ 0.256
-0.52%
$ 25.2 million $ 303,207
Jan 3, 6 AM $ 0.257
-0.66%
$ 25.33 million $ 269,593
Jan 3, 5 AM $ 0.259
-0.29%
$ 25.5 million $ 320,928
Jan 3, 4 AM $ 0.259
+0.01%
$ 25.57 million $ 359,873
Jan 3, 3 AM $ 0.259
+0.46%
$ 25.57 million $ 392,042
Jan 3, 2 AM $ 0.258
-0.30%
$ 25.45 million $ 391,936
Jan 3, 1 AM $ 0.259
-1.51%
$ 25.53 million $ 395,284
Jan 3, 12 AM $ 0.263
+1.32%
$ 25.98 million $ 397,569
Jan 2, 11 PM $ 0.259
-1.15%
$ 25.58 million $ 412,846
Jan 2, 10 PM $ 0.263
+2.30%
$ 25.88 million $ 424,643
Jan 2, 9 PM $ 0.257
+1.64%
$ 25.29 million $ 377,147
Jan 2, 8 PM $ 0.252
-0.81%
$ 24.89 million $ 367,294
Jan 2, 7 PM $ 0.255
+0.92%
$ 25.09 million $ 361,322
Jan 2, 6 PM $ 0.252
-0.91%
$ 24.86 million $ 360,741
Jan 2, 5 PM $ 0.254
+1.25%
$ 25.09 million $ 373,010
Jan 2, 4 PM $ 0.251
+1.66%
$ 24.47 million $ 360,879
Jan 2, 3 PM $ 0.247
+0.81%
$ 24.3 million $ 370,818
Jan 2, 2 PM $ 0.245
-0.96%
$ 24.09 million $ 372,028
Jan 2, 1 PM $ 0.247
+2.00%
$ 24.34 million $ 365,162
Jan 2, 12 PM $ 0.242
-0.81%
$ 23.86 million $ 378,254
Jan 2, 11 AM $ 0.244
-0.14%
$ 24.06 million $ 369,197
Jan 2, 10 AM $ 0.244
-0.27%
$ 24.09 million $ 429,353
Jan 2, 9 AM $ 0.245
-3.03%
$ 24.16 million $ 423,754
Jan 2, 8 AM $ 0.253
-1.86%
$ 24.98 million $ 394,457
Jan 2, 7 AM $ 0.257
-0.30%
$ 25.38 million $ 386,310
Jan 2, 6 AM $ 0.258
-1.39%
$ 25.46 million $ 407,600
Jan 2, 5 AM $ 0.262
-1.15%
$ 25.82 million $ 396,645
Jan 2, 4 AM $ 0.265
+6.60%
$ 26.11 million $ 343,476
Jan 2, 3 AM $ 0.248
+3.00%
$ 24.49 million $ 335,693
Jan 2, 2 AM $ 0.241
-3.13%
$ 23.78 million $ 334,819
Jan 2, 1 AM $ 0.249
+0.59%
$ 24.54 million $ 374,330
Jan 2, 12 AM $ 0.248
+2.08%
$ 24.4 million $ 375,042
Jan 1, 11 PM $ 0.243
+4.55%
$ 23.91 million $ 345,753
Jan 1, 10 PM $ 0.233
-0.11%
$ 22.93 million $ 343,355
Jan 1, 9 PM $ 0.233
+1.31%
$ 22.96 million $ 355,100
Jan 1, 8 PM $ 0.23
+1.78%
$ 22.66 million $ 363,969
Jan 1, 7 PM $ 0.226
-1.93%
$ 22.27 million $ 364,206
Jan 1, 6 PM $ 0.23
+2.22%
$ 22.7 million $ 382,446
Jan 1, 5 PM $ 0.225
+1.20%
$ 22.21 million $ 367,173
Jan 1, 4 PM $ 0.223
+3.42%
$ 21.95 million $ 359,640
Jan 1, 3 PM $ 0.215
+0.24%
$ 21.22 million $ 344,372
Jan 1, 2 PM $ 0.215
+0.84%
$ 21.14 million $ 340,893
Jan 1, 1 PM $ 0.213
+2.67%
$ 20.99 million $ 348,092
Jan 1, 12 PM $ 0.207
+0.62%
$ 20.45 million $ 317,827
Jan 1, 11 AM $ 0.206
-7.29%
$ 20.32 million $ 314,580
Jan 1, 10 AM $ 0.222
+1.66%
$ 21.6 million $ 276,652