ArcBlock Historical Data

ABT Page 60
Download
Date Close Price change Market cap Trading volume
Apr 10, 5 PM $ 0.325
+0.62%
$ 32.01 million $ 298,095
Apr 10, 4 PM $ 0.323
+0.47%
$ 31.81 million $ 291,800
Apr 10, 3 PM $ 0.321
-0.86%
$ 31.67 million $ 297,093
Apr 10, 2 PM $ 0.324
-2.10%
$ 31.94 million $ 279,517
Apr 10, 1 PM $ 0.331
+0.04%
$ 32.63 million $ 216,254
Apr 10, 12 PM $ 0.331
-2.27%
$ 32.62 million $ 216,747
Apr 10, 11 AM $ 0.339
+0.55%
$ 33.37 million $ 195,327
Apr 10, 10 AM $ 0.337
+0.03%
$ 33.19 million $ 204,759
Apr 10, 9 AM $ 0.337
-2.06%
$ 33.18 million $ 193,779
Apr 10, 8 AM $ 0.344
+1.47%
$ 33.88 million $ 193,772
Apr 10, 7 AM $ 0.339
+0.14%
$ 33.39 million $ 193,707
Apr 10, 6 AM $ 0.338
+2.02%
$ 33.34 million $ 189,585
Apr 10, 5 AM $ 0.332
-0.71%
$ 32.68 million $ 195,637
Apr 10, 4 AM $ 0.334
-0.75%
$ 32.91 million $ 205,139
Apr 10, 3 AM $ 0.336
+0.84%
$ 33.16 million $ 200,855
Apr 10, 2 AM $ 0.334
-0.62%
$ 32.89 million $ 202,037
Apr 10, 1 AM $ 0.336
+0.17%
$ 33.09 million $ 225,389
Apr 10, 12 AM $ 0.335
-1.39%
$ 33.03 million $ 241,950
Apr 9, 11 PM $ 0.34
+0.12%
$ 33.5 million $ 249,288
Apr 9, 10 PM $ 0.339
+0.89%
$ 33.46 million $ 253,694
Apr 9, 9 PM $ 0.336
-0.89%
$ 33.16 million $ 253,758
Apr 9, 8 PM $ 0.339
+0.95%
$ 33.46 million $ 247,812
Apr 9, 7 PM $ 0.336
-0.26%
$ 33.15 million $ 242,030
Apr 9, 6 PM $ 0.337
-0.23%
$ 33.24 million $ 237,904
Apr 9, 5 PM $ 0.338
-0.29%
$ 33.31 million $ 219,764
Apr 9, 4 PM $ 0.339
+0.21%
$ 33.41 million $ 224,031
Apr 9, 3 PM $ 0.338
+1.47%
$ 33.34 million $ 302,066
Apr 9, 2 PM $ 0.333
-0.43%
$ 32.86 million $ 309,916
Apr 9, 1 PM $ 0.335
-0.08%
$ 33 million $ 311,795
Apr 9, 12 PM $ 0.335
+0.27%
$ 33.03 million $ 307,825
Apr 9, 11 AM $ 0.334
+0.28%
$ 32.94 million $ 309,482
Apr 9, 10 AM $ 0.333
+0.26%
$ 32.84 million $ 312,503
Apr 9, 9 AM $ 0.332
-2.08%
$ 32.76 million $ 328,683
Apr 9, 8 AM $ 0.339
-1.26%
$ 33.45 million $ 334,742
Apr 9, 7 AM $ 0.344
+1.63%
$ 33.88 million $ 389,527
Apr 9, 6 AM $ 0.338
-3.01%
$ 33.34 million $ 386,383
Apr 9, 5 AM $ 0.349
+1.24%
$ 34.37 million $ 394,316
Apr 9, 4 AM $ 0.344
-0.34%
$ 33.95 million $ 409,750
Apr 9, 3 AM $ 0.346
-1.86%
$ 34.07 million $ 441,042
Apr 9, 2 AM $ 0.353
+2.11%
$ 34.83 million $ 454,602
Apr 9, 1 AM $ 0.346
+3.08%
$ 34.11 million $ 470,833
Apr 9, 12 AM $ 0.336
+1.13%
$ 33.09 million $ 480,710
Apr 8, 11 PM $ 0.332
-0.24%
$ 32.72 million $ 518,534
Apr 8, 10 PM $ 0.333
-1.08%
$ 32.8 million $ 543,692
Apr 8, 9 PM $ 0.336
+0.07%
$ 33.16 million $ 559,908
Apr 8, 8 PM $ 0.337
-0.53%
$ 33.18 million $ 581,334
Apr 8, 7 PM $ 0.338
-0.41%
$ 33.36 million $ 595,124
Apr 8, 6 PM $ 0.34
-0.08%
$ 33.49 million $ 608,082
Apr 8, 5 PM $ 0.34
+0.88%
$ 33.52 million $ 597,105
Apr 8, 4 PM $ 0.337
-3.42%
$ 33.21 million $ 611,849