ArcBlock Historical Data

ABT Page 61
Download
Date Close Price change Market cap Trading volume
Dec 28, 8 AM $ 0.255
-1.76%
$ 25.18 million $ 248,419
Dec 28, 7 AM $ 0.26
+2.17%
$ 25.63 million $ 251,182
Dec 28, 6 AM $ 0.254
-1.77%
$ 25.09 million $ 247,209
Dec 28, 5 AM $ 0.259
-0.38%
$ 25.54 million $ 255,323
Dec 28, 4 AM $ 0.26
+0.21%
$ 25.64 million $ 253,250
Dec 28, 3 AM $ 0.26
+0.05%
$ 25.59 million $ 253,931
Dec 28, 2 AM $ 0.259
-0.09%
$ 25.57 million $ 252,814
Dec 28, 1 AM $ 0.26
+1.20%
$ 25.59 million $ 259,193
Dec 28, 12 AM $ 0.257
-0.09%
$ 25.3 million $ 270,696
Dec 27, 11 PM $ 0.257
+2.81%
$ 25.29 million $ 273,295
Dec 27, 10 PM $ 0.25
-1.99%
$ 24.62 million $ 263,740
Dec 27, 9 PM $ 0.255
-0.78%
$ 25.13 million $ 225,085
Dec 27, 8 PM $ 0.257
+0.80%
$ 25.32 million $ 218,985
Dec 27, 7 PM $ 0.255
+1.10%
$ 25.12 million $ 213,882
Dec 27, 6 PM $ 0.252
-0.79%
$ 24.85 million $ 213,223
Dec 27, 5 PM $ 0.254
+0.02%
$ 25.05 million $ 211,613
Dec 27, 4 PM $ 0.254
-1.09%
$ 25.04 million $ 199,434
Dec 27, 3 PM $ 0.257
+0.53%
$ 25.32 million $ 200,275
Dec 27, 2 PM $ 0.256
+0.97%
$ 25.19 million $ 192,358
Dec 27, 1 PM $ 0.253
+0.05%
$ 24.95 million $ 189,782
Dec 27, 12 PM $ 0.253
+0.33%
$ 24.93 million $ 188,111
Dec 27, 11 AM $ 0.252
+0.03%
$ 24.85 million $ 154,920
Dec 27, 10 AM $ 0.252
-1.52%
$ 24.84 million $ 126,268
Dec 27, 9 AM $ 0.256
+0.74%
$ 25.23 million $ 122,637
Dec 27, 8 AM $ 0.254
-0.23%
$ 25.04 million $ 122,365
Dec 27, 7 AM $ 0.255
+0.54%
$ 25.1 million $ 121,678
Dec 27, 6 AM $ 0.253
-0.22%
$ 24.97 million $ 120,282
Dec 27, 5 AM $ 0.254
-0.16%
$ 25.02 million $ 117,872
Dec 27, 4 AM $ 0.254
+0.30%
$ 25.06 million $ 117,912
Dec 27, 3 AM $ 0.253
+0.04%
$ 24.99 million $ 116,675
Dec 27, 2 AM $ 0.253
-0.24%
$ 24.98 million $ 114,224
Dec 27, 1 AM $ 0.254
-0.97%
$ 25.04 million $ 112,404
Dec 27, 12 AM $ 0.256
+0.27%
$ 25.28 million $ 91,999
Dec 26, 11 PM $ 0.256
-0.83%
$ 25.23 million $ 67,241
Dec 26, 10 PM $ 0.258
+0.21%
$ 25.43 million $ 68,740
Dec 26, 9 PM $ 0.257
+0.00%
$ 25.37 million $ 101,813
Dec 26, 8 PM $ 0.257
-0.52%
$ 25.37 million $ 102,303
Dec 26, 7 PM $ 0.259
+0.24%
$ 25.35 million $ 109,277
Dec 26, 6 PM $ 0.258
+0.21%
$ 25.44 million $ 110,810
Dec 26, 5 PM $ 0.258
-0.15%
$ 25.39 million $ 122,522
Dec 26, 4 PM $ 0.258
-0.66%
$ 25.43 million $ 125,558
Dec 26, 3 PM $ 0.26
-0.18%
$ 25.6 million $ 126,418
Dec 26, 2 PM $ 0.26
+0.35%
$ 25.65 million $ 127,852
Dec 26, 1 PM $ 0.259
-0.12%
$ 25.56 million $ 129,322
Dec 26, 12 PM $ 0.26
-0.49%
$ 25.59 million $ 128,933
Dec 26, 11 AM $ 0.261
+0.44%
$ 25.75 million $ 101,034
Dec 26, 10 AM $ 0.26
+0.14%
$ 25.6 million $ 102,466
Dec 26, 9 AM $ 0.259
-0.22%
$ 25.57 million $ 126,279
Dec 26, 8 AM $ 0.26
+0.39%
$ 25.62 million $ 127,183
Dec 26, 7 AM $ 0.259
-0.01%
$ 25.51 million $ 131,735