ArcBlock Historical Data

ABT Page 6
Download
Date Close Price change Market cap Trading volume
Apr 19, 7 PM $ 0.306
+0.36%
$ 30.16 million $ 119,638
Apr 19, 6 PM $ 0.305
+3.89%
$ 30.05 million $ 110,773
Apr 19, 5 PM $ 0.293
-0.02%
$ 28.93 million $ 96,954
Apr 19, 4 PM $ 0.293
+0.24%
$ 28.93 million $ 100,756
Apr 19, 3 PM $ 0.293
-0.44%
$ 28.86 million $ 93,993
Apr 19, 2 PM $ 0.294
-0.54%
$ 28.99 million $ 93,988
Apr 19, 1 PM $ 0.296
-0.92%
$ 29.15 million $ 98,251
Apr 19, 12 PM $ 0.298
+0.99%
$ 29.42 million $ 104,940
Apr 19, 11 AM $ 0.295
+0.08%
$ 29.13 million $ 115,654
Apr 19, 10 AM $ 0.295
-0.11%
$ 29.1 million $ 116,566
Apr 19, 9 AM $ 0.296
-1.03%
$ 29.14 million $ 114,823
Apr 19, 8 AM $ 0.299
+0.93%
$ 29.44 million $ 119,506
Apr 19, 7 AM $ 0.296
-1.18%
$ 29.17 million $ 131,868
Apr 19, 6 AM $ 0.299
+0.17%
$ 29.51 million $ 132,675
Apr 19, 5 AM $ 0.299
+0.45%
$ 29.46 million $ 136,551
Apr 19, 4 AM $ 0.298
-0.17%
$ 29.33 million $ 153,589
Apr 19, 3 AM $ 0.298
+1.32%
$ 29.38 million $ 167,465
Apr 19, 2 AM $ 0.294
-0.04%
$ 29 million $ 187,571
Apr 19, 1 AM $ 0.294
-0.63%
$ 29.01 million $ 192,920
Apr 19, 12 AM $ 0.296
+0.25%
$ 29.2 million $ 198,795
Apr 18, 11 PM $ 0.295
-0.25%
$ 29.12 million $ 198,218
Apr 18, 10 PM $ 0.296
-0.48%
$ 29.2 million $ 204,245
Apr 18, 9 PM $ 0.298
+0.57%
$ 29.34 million $ 205,043
Apr 18, 8 PM $ 0.296
-0.28%
$ 29.17 million $ 207,549
Apr 18, 7 PM $ 0.297
+0.01%
$ 29.25 million $ 206,382
Apr 18, 6 PM $ 0.297
-1.73%
$ 29.25 million $ 208,835
Apr 18, 5 PM $ 0.302
-0.48%
$ 29.77 million $ 228,803
Apr 18, 4 PM $ 0.303
+0.35%
$ 29.91 million $ 258,540
Apr 18, 3 PM $ 0.302
-0.61%
$ 29.81 million $ 271,286
Apr 18, 2 PM $ 0.304
+1.63%
$ 29.99 million $ 274,000
Apr 18, 1 PM $ 0.299
-0.15%
$ 29.51 million $ 275,337
Apr 18, 12 PM $ 0.3
+2.22%
$ 29.55 million $ 280,324
Apr 18, 11 AM $ 0.293
-0.02%
$ 28.91 million $ 278,602
Apr 18, 10 AM $ 0.293
-0.54%
$ 28.92 million $ 326,552
Apr 18, 9 AM $ 0.295
-0.08%
$ 29.07 million $ 331,427
Apr 18, 8 AM $ 0.295
-0.29%
$ 29.1 million $ 334,237
Apr 18, 7 AM $ 0.296
+1.33%
$ 29.18 million $ 322,733
Apr 18, 6 AM $ 0.292
-1.30%
$ 28.8 million $ 320,234
Apr 18, 5 AM $ 0.296
-2.31%
$ 29.17 million $ 321,139
Apr 18, 4 AM $ 0.303
-2.91%
$ 29.87 million $ 319,417
Apr 18, 3 AM $ 0.312
+0.52%
$ 30.76 million $ 311,033
Apr 18, 2 AM $ 0.31
+1.51%
$ 30.6 million $ 295,018
Apr 18, 1 AM $ 0.306
-0.40%
$ 30.14 million $ 336,454
Apr 18, 12 AM $ 0.307
-0.02%
$ 30.27 million $ 395,986
Apr 17, 11 PM $ 0.307
-1.06%
$ 30.27 million $ 402,121
Apr 17, 10 PM $ 0.31
-1.11%
$ 30.6 million $ 429,620
Apr 17, 9 PM $ 0.314
+0.41%
$ 30.94 million $ 492,090
Apr 17, 8 PM $ 0.313
-0.54%
$ 30.82 million $ 523,534
Apr 17, 7 PM $ 0.314
-0.40%
$ 30.98 million $ 527,886
Apr 17, 6 PM $ 0.316
-1.78%
$ 31.11 million $ 553,308