ArcBlock Historical Data

ABT Page 59
Download
Date Close Price change Market cap Trading volume
Apr 12, 6 PM $ 0.357
+0.54%
$ 35.21 million $ 264,033
Apr 12, 5 PM $ 0.355
+0.79%
$ 35.02 million $ 301,990
Apr 12, 4 PM $ 0.352
-0.94%
$ 34.75 million $ 376,028
Apr 12, 3 PM $ 0.356
+2.83%
$ 35.08 million $ 466,458
Apr 12, 2 PM $ 0.346
-0.26%
$ 34.11 million $ 487,342
Apr 12, 1 PM $ 0.347
+0.84%
$ 34.2 million $ 561,361
Apr 12, 12 PM $ 0.344
-0.07%
$ 33.92 million $ 655,826
Apr 12, 11 AM $ 0.344
-0.09%
$ 33.94 million $ 671,710
Apr 12, 10 AM $ 0.345
-1.00%
$ 33.97 million $ 676,332
Apr 12, 9 AM $ 0.348
-0.94%
$ 34.31 million $ 694,122
Apr 12, 8 AM $ 0.351
-1.20%
$ 34.64 million $ 681,517
Apr 12, 7 AM $ 0.356
+0.70%
$ 35.06 million $ 686,051
Apr 12, 6 AM $ 0.353
+0.97%
$ 34.82 million $ 677,507
Apr 12, 5 AM $ 0.35
-0.19%
$ 34.48 million $ 669,776
Apr 12, 4 AM $ 0.35
-0.90%
$ 34.55 million $ 677,641
Apr 12, 3 AM $ 0.354
+0.36%
$ 34.86 million $ 695,058
Apr 12, 2 AM $ 0.352
+0.54%
$ 34.74 million $ 693,746
Apr 12, 1 AM $ 0.351
-2.52%
$ 34.55 million $ 677,470
Apr 12, 12 AM $ 0.36
+0.16%
$ 35.45 million $ 676,254
Apr 11, 11 PM $ 0.359
+0.78%
$ 35.39 million $ 674,581
Apr 11, 10 PM $ 0.356
-0.94%
$ 35.11 million $ 668,261
Apr 11, 9 PM $ 0.36
+0.70%
$ 35.44 million $ 675,774
Apr 11, 8 PM $ 0.357
-1.40%
$ 35.2 million $ 693,093
Apr 11, 7 PM $ 0.362
+0.57%
$ 35.7 million $ 670,864
Apr 11, 6 PM $ 0.36
-4.12%
$ 35.5 million $ 655,290
Apr 11, 5 PM $ 0.376
-3.01%
$ 37.02 million $ 630,483
Apr 11, 4 PM $ 0.387
+7.10%
$ 38.17 million $ 574,086
Apr 11, 3 PM $ 0.362
-0.56%
$ 35.64 million $ 460,941
Apr 11, 2 PM $ 0.364
-1.41%
$ 35.84 million $ 445,289
Apr 11, 1 PM $ 0.37
+4.16%
$ 36.49 million $ 424,417
Apr 11, 12 PM $ 0.355
+2.81%
$ 35.03 million $ 322,948
Apr 11, 11 AM $ 0.346
-1.94%
$ 34.07 million $ 326,489
Apr 11, 10 AM $ 0.353
+3.44%
$ 34.78 million $ 311,012
Apr 11, 9 AM $ 0.341
-0.16%
$ 33.63 million $ 331,469
Apr 11, 8 AM $ 0.342
-1.04%
$ 33.68 million $ 337,308
Apr 11, 7 AM $ 0.345
+2.26%
$ 34.04 million $ 312,699
Apr 11, 6 AM $ 0.338
-0.84%
$ 33.28 million $ 327,282
Apr 11, 5 AM $ 0.34
-0.24%
$ 33.54 million $ 327,021
Apr 11, 4 AM $ 0.341
+4.17%
$ 33.62 million $ 323,976
Apr 11, 3 AM $ 0.327
-1.12%
$ 32.28 million $ 298,331
Apr 11, 2 AM $ 0.331
+1.93%
$ 32.64 million $ 297,852
Apr 11, 1 AM $ 0.325
+0.86%
$ 32.02 million $ 292,842
Apr 11, 12 AM $ 0.322
+0.08%
$ 31.75 million $ 288,448
Apr 10, 11 PM $ 0.322
+1.47%
$ 31.73 million $ 292,766
Apr 10, 10 PM $ 0.317
-1.03%
$ 31.27 million $ 284,785
Apr 10, 9 PM $ 0.321
-0.01%
$ 31.6 million $ 280,995
Apr 10, 8 PM $ 0.321
-0.05%
$ 31.6 million $ 274,653
Apr 10, 7 PM $ 0.321
-0.99%
$ 31.61 million $ 276,027
Apr 10, 6 PM $ 0.324
-0.25%
$ 31.93 million $ 274,843
Apr 10, 5 PM $ 0.325
+0.62%
$ 32.01 million $ 298,095