ArcBlock Historical Data

ABT Page 6
Download
Date Close Price change Market cap Trading volume
Jul 29, 6 AM $ 0.182
-0.74%
$ 17.93 million $ 146,034
Jul 29, 5 AM $ 0.183
+0.75%
$ 18.06 million $ 146,833
Jul 29, 4 AM $ 0.182
+0.11%
$ 17.93 million $ 138,996
Jul 29, 3 AM $ 0.182
+0.36%
$ 17.91 million $ 149,444
Jul 29, 2 AM $ 0.181
-0.26%
$ 17.84 million $ 149,803
Jul 29, 1 AM $ 0.181
+0.36%
$ 17.89 million $ 149,833
Jul 29, 12 AM $ 0.181
+0.25%
$ 17.83 million $ 147,684
Jul 28, 11 PM $ 0.18
+0.62%
$ 17.78 million $ 147,397
Jul 28, 10 PM $ 0.179
-0.94%
$ 17.67 million $ 145,598
Jul 28, 9 PM $ 0.181
+0.00%
$ 17.84 million $ 150,465
Jul 28, 8 PM $ 0.181
+3.41%
$ 17.84 million $ 156,813
Jul 28, 7 PM $ 0.175
-0.99%
$ 17.25 million $ 158,232
Jul 28, 6 PM $ 0.177
-4.89%
$ 17.47 million $ 148,620
Jul 28, 5 PM $ 0.186
+0.14%
$ 18.37 million $ 128,940
Jul 28, 4 PM $ 0.186
+0.01%
$ 18.35 million $ 127,954
Jul 28, 3 PM $ 0.186
+0.67%
$ 18.34 million $ 127,877
Jul 28, 2 PM $ 0.185
-1.40%
$ 18.22 million $ 123,958
Jul 28, 1 PM $ 0.187
-0.35%
$ 18.48 million $ 54,720
Jul 28, 12 PM $ 0.188
-0.09%
$ 18.55 million $ 53,895
Jul 28, 11 AM $ 0.188
+0.01%
$ 18.56 million $ 53,926
Jul 28, 10 AM $ 0.188
-0.25%
$ 18.56 million $ 55,266
Jul 28, 9 AM $ 0.189
-0.30%
$ 18.61 million $ 49,885
Jul 28, 8 AM $ 0.189
-0.02%
$ 18.66 million $ 51,767
Jul 28, 7 AM $ 0.189
+0.14%
$ 18.67 million $ 46,980
Jul 28, 6 AM $ 0.189
-0.38%
$ 18.64 million $ 54,466
Jul 28, 5 AM $ 0.19
+0.20%
$ 18.71 million $ 58,880
Jul 28, 4 AM $ 0.189
-1.04%
$ 18.67 million $ 52,374
Jul 28, 3 AM $ 0.191
-0.04%
$ 18.87 million $ 54,698
Jul 28, 2 AM $ 0.191
+0.04%
$ 18.88 million $ 52,490
Jul 28, 1 AM $ 0.191
-0.56%
$ 18.87 million $ 52,177
Jul 28, 12 AM $ 0.192
-0.34%
$ 18.98 million $ 45,640
Jul 27, 11 PM $ 0.193
-0.17%
$ 19.04 million $ 44,943
Jul 27, 10 PM $ 0.193
-0.67%
$ 19.07 million $ 48,258
Jul 27, 9 PM $ 0.195
-2.29%
$ 19.2 million $ 45,011
Jul 27, 8 PM $ 0.199
+2.73%
$ 19.65 million $ 34,686
Jul 27, 7 PM $ 0.194
+0.51%
$ 19.13 million $ 28,084
Jul 27, 6 PM $ 0.193
-0.15%
$ 19.03 million $ 27,852
Jul 27, 5 PM $ 0.193
+0.08%
$ 19.06 million $ 26,975
Jul 27, 4 PM $ 0.193
-0.52%
$ 19.05 million $ 27,348
Jul 27, 3 PM $ 0.194
+0.55%
$ 19.15 million $ 27,826
Jul 27, 2 PM $ 0.193
+0.08%
$ 19.04 million $ 25,362
Jul 27, 1 PM $ 0.193
+0.06%
$ 19.03 million $ 19,925
Jul 27, 12 PM $ 0.193
-0.52%
$ 19.02 million $ 19,502
Jul 27, 11 AM $ 0.194
+0.11%
$ 19.12 million $ 17,128
Jul 27, 10 AM $ 0.194
+0.03%
$ 19.09 million $ 15,665
Jul 27, 9 AM $ 0.194
+0.11%
$ 19.09 million $ 15,320
Jul 27, 8 AM $ 0.193
+0.01%
$ 19.07 million $ 17,207
Jul 27, 7 AM $ 0.193
-0.20%
$ 19.07 million $ 17,245
Jul 27, 6 AM $ 0.194
+1.33%
$ 19.1 million $ 16,248
Jul 27, 5 AM $ 0.191
-0.28%
$ 18.85 million $ 11,379