ArcBlock Historical Data

ABT Page 60
Download
Date Close Price change Market cap Trading volume
Dec 30, 9 AM $ 0.25
+0.19%
$ 24.62 million $ 209,334
Dec 30, 8 AM $ 0.249
-0.28%
$ 24.54 million $ 200,906
Dec 30, 7 AM $ 0.25
-0.05%
$ 24.6 million $ 202,208
Dec 30, 6 AM $ 0.25
+0.75%
$ 24.62 million $ 202,166
Dec 30, 5 AM $ 0.248
-0.43%
$ 24.43 million $ 179,194
Dec 30, 4 AM $ 0.249
-0.36%
$ 24.54 million $ 180,751
Dec 30, 3 AM $ 0.25
+0.00%
$ 24.63 million $ 171,999
Dec 30, 2 AM $ 0.25
+0.83%
$ 24.63 million $ 172,953
Dec 30, 1 AM $ 0.248
+0.88%
$ 24.42 million $ 171,765
Dec 30, 12 AM $ 0.246
-0.70%
$ 24.21 million $ 169,299
Dec 29, 11 PM $ 0.247
-0.69%
$ 24.39 million $ 174,514
Dec 29, 10 PM $ 0.249
-1.00%
$ 24.55 million $ 157,350
Dec 29, 9 PM $ 0.252
-1.19%
$ 24.8 million $ 149,633
Dec 29, 8 PM $ 0.255
-0.48%
$ 25.09 million $ 153,151
Dec 29, 7 PM $ 0.256
+0.37%
$ 25.21 million $ 158,930
Dec 29, 6 PM $ 0.255
-1.18%
$ 25.12 million $ 158,086
Dec 29, 5 PM $ 0.258
-0.16%
$ 25.42 million $ 162,532
Dec 29, 4 PM $ 0.258
-0.51%
$ 25.46 million $ 160,622
Dec 29, 3 PM $ 0.26
+0.17%
$ 25.6 million $ 163,034
Dec 29, 2 PM $ 0.259
-0.56%
$ 25.57 million $ 162,247
Dec 29, 1 PM $ 0.261
-0.79%
$ 25.71 million $ 163,461
Dec 29, 12 PM $ 0.263
-0.36%
$ 25.92 million $ 165,184
Dec 29, 11 AM $ 0.264
+1.15%
$ 26.01 million $ 119,847
Dec 29, 10 AM $ 0.261
-0.82%
$ 25.72 million $ 116,664
Dec 29, 9 AM $ 0.263
+0.26%
$ 25.93 million $ 108,463
Dec 29, 8 AM $ 0.262
+0.30%
$ 25.86 million $ 107,939
Dec 29, 7 AM $ 0.262
+0.05%
$ 25.78 million $ 147,128
Dec 29, 6 AM $ 0.261
-0.49%
$ 25.77 million $ 147,535
Dec 29, 5 AM $ 0.263
+0.96%
$ 25.9 million $ 148,307
Dec 29, 4 AM $ 0.26
-0.78%
$ 25.65 million $ 146,238
Dec 29, 3 AM $ 0.262
+0.04%
$ 25.85 million $ 147,896
Dec 29, 2 AM $ 0.262
+0.21%
$ 25.84 million $ 143,748
Dec 29, 1 AM $ 0.262
+0.38%
$ 25.79 million $ 142,554
Dec 29, 12 AM $ 0.261
-0.12%
$ 25.69 million $ 144,414
Dec 28, 11 PM $ 0.261
+1.60%
$ 25.72 million $ 139,736
Dec 28, 10 PM $ 0.257
+0.13%
$ 25.31 million $ 144,639
Dec 28, 9 PM $ 0.256
-1.44%
$ 25.28 million $ 186,657
Dec 28, 8 PM $ 0.26
-0.17%
$ 25.65 million $ 140,399
Dec 28, 7 PM $ 0.261
-1.05%
$ 25.7 million $ 141,457
Dec 28, 6 PM $ 0.263
+1.60%
$ 25.97 million $ 142,067
Dec 28, 5 PM $ 0.259
-0.27%
$ 25.56 million $ 135,978
Dec 28, 4 PM $ 0.26
+2.10%
$ 25.63 million $ 187,133
Dec 28, 3 PM $ 0.255
-1.63%
$ 25.1 million $ 181,999
Dec 28, 2 PM $ 0.259
-0.37%
$ 25.51 million $ 191,447
Dec 28, 1 PM $ 0.26
-0.40%
$ 25.61 million $ 190,591
Dec 28, 12 PM $ 0.261
+0.52%
$ 25.72 million $ 193,124
Dec 28, 11 AM $ 0.259
+2.36%
$ 25.59 million $ 224,757
Dec 28, 10 AM $ 0.254
-1.35%
$ 24.99 million $ 212,004
Dec 28, 9 AM $ 0.257
+0.60%
$ 25.33 million $ 217,485
Dec 28, 8 AM $ 0.255
-1.76%
$ 25.18 million $ 248,419