ArcBlock Historical Data

ABT Page 59
Download
Date Close Price change Market cap Trading volume
Jan 1, 10 AM $ 0.222
+1.66%
$ 21.6 million $ 276,652
Jan 1, 9 AM $ 0.219
-1.03%
$ 21.56 million $ 275,947
Jan 1, 8 AM $ 0.221
+0.96%
$ 21.79 million $ 278,412
Jan 1, 7 AM $ 0.219
-1.84%
$ 21.58 million $ 273,133
Jan 1, 6 AM $ 0.223
+1.69%
$ 21.99 million $ 260,505
Jan 1, 5 AM $ 0.219
-1.08%
$ 21.62 million $ 270,137
Jan 1, 4 AM $ 0.222
-0.81%
$ 21.86 million $ 307,093
Jan 1, 3 AM $ 0.224
+0.55%
$ 22.04 million $ 295,611
Jan 1, 2 AM $ 0.222
-1.24%
$ 22.06 million $ 297,961
Jan 1, 1 AM $ 0.225
-0.06%
$ 22.19 million $ 275,359
Jan 1, 12 AM $ 0.225
+2.32%
$ 22.2 million $ 274,015
Dec 31, 11 PM $ 0.22
-1.12%
$ 21.83 million $ 266,719
Dec 31, 10 PM $ 0.223
-1.63%
$ 22 million $ 250,425
Dec 31, 9 PM $ 0.226
-1.32%
$ 22.31 million $ 239,559
Dec 31, 8 PM $ 0.229
+0.58%
$ 22.6 million $ 228,771
Dec 31, 7 PM $ 0.228
-2.95%
$ 22.47 million $ 218,324
Dec 31, 6 PM $ 0.235
-0.98%
$ 23.16 million $ 215,641
Dec 31, 5 PM $ 0.237
-1.14%
$ 23.39 million $ 224,532
Dec 31, 4 PM $ 0.24
+0.64%
$ 23.66 million $ 236,536
Dec 31, 3 PM $ 0.238
+0.07%
$ 23.5 million $ 244,377
Dec 31, 2 PM $ 0.238
-2.25%
$ 23.44 million $ 242,505
Dec 31, 1 PM $ 0.243
+1.39%
$ 23.98 million $ 229,340
Dec 31, 12 PM $ 0.24
-0.32%
$ 23.65 million $ 227,857
Dec 31, 11 AM $ 0.241
-0.06%
$ 23.68 million $ 222,276
Dec 31, 10 AM $ 0.241
-0.06%
$ 23.74 million $ 278,727
Dec 31, 9 AM $ 0.241
-0.64%
$ 23.75 million $ 281,501
Dec 31, 8 AM $ 0.242
+0.69%
$ 23.88 million $ 281,530
Dec 31, 7 AM $ 0.241
+1.59%
$ 23.71 million $ 278,151
Dec 31, 6 AM $ 0.237
-1.37%
$ 23.37 million $ 269,142
Dec 31, 5 AM $ 0.24
-2.24%
$ 23.69 million $ 280,042
Dec 31, 4 AM $ 0.246
+0.56%
$ 24.24 million $ 238,939
Dec 31, 3 AM $ 0.244
-0.92%
$ 24.1 million $ 240,477
Dec 31, 2 AM $ 0.247
+0.01%
$ 24.33 million $ 228,358
Dec 31, 1 AM $ 0.247
+0.39%
$ 24.32 million $ 226,133
Dec 31, 12 AM $ 0.246
-0.61%
$ 24.23 million $ 219,369
Dec 30, 11 PM $ 0.247
+0.53%
$ 24.38 million $ 221,243
Dec 30, 10 PM $ 0.246
-0.29%
$ 24.25 million $ 236,377
Dec 30, 9 PM $ 0.247
+0.41%
$ 24.32 million $ 239,670
Dec 30, 8 PM $ 0.246
-0.06%
$ 24.22 million $ 245,612
Dec 30, 7 PM $ 0.246
-0.29%
$ 24.23 million $ 243,583
Dec 30, 6 PM $ 0.247
-0.26%
$ 24.3 million $ 233,677
Dec 30, 5 PM $ 0.247
-0.16%
$ 24.37 million $ 226,276
Dec 30, 4 PM $ 0.248
+0.01%
$ 24.41 million $ 222,037
Dec 30, 3 PM $ 0.248
-0.75%
$ 24.4 million $ 203,773
Dec 30, 2 PM $ 0.249
+0.52%
$ 24.59 million $ 203,788
Dec 30, 1 PM $ 0.248
-0.47%
$ 24.46 million $ 154,676
Dec 30, 12 PM $ 0.249
+0.12%
$ 24.57 million $ 157,123
Dec 30, 11 AM $ 0.249
+0.37%
$ 24.54 million $ 196,261
Dec 30, 10 AM $ 0.248
-0.69%
$ 24.45 million $ 199,920
Dec 30, 9 AM $ 0.25
+0.19%
$ 24.62 million $ 209,334