ArcBlock Historical Data

ABT Page 62
Download
Date Close Price change Market cap Trading volume
Apr 6, 3 PM $ 0.361
-1.15%
$ 35.56 million $ 1.59 million
Apr 6, 2 PM $ 0.365
-2.49%
$ 35.97 million $ 1.64 million
Apr 6, 1 PM $ 0.374
+2.87%
$ 36.89 million $ 1.72 million
Apr 6, 12 PM $ 0.364
-1.66%
$ 35.86 million $ 1.82 million
Apr 6, 11 AM $ 0.37
-5.45%
$ 36.47 million $ 1.89 million
Apr 6, 10 AM $ 0.391
+0.97%
$ 38.57 million $ 2.01 million
Apr 6, 9 AM $ 0.388
+3.35%
$ 38.21 million $ 2.05 million
Apr 6, 8 AM $ 0.374
-0.74%
$ 36.83 million $ 1.98 million
Apr 6, 7 AM $ 0.376
+5.26%
$ 37.11 million $ 1.91 million
Apr 6, 6 AM $ 0.358
-2.01%
$ 35.26 million $ 1.86 million
Apr 6, 5 AM $ 0.367
-5.02%
$ 36.13 million $ 1.9 million
Apr 6, 4 AM $ 0.386
-6.88%
$ 38.04 million $ 1.92 million
Apr 6, 3 AM $ 0.414
+7.00%
$ 40.85 million $ 1.91 million
Apr 6, 2 AM $ 0.387
+12.26%
$ 38.18 million $ 1.57 million
Apr 6, 1 AM $ 0.345
+2.05%
$ 34.01 million $ 1.45 million
Apr 6, 12 AM $ 0.338
-2.93%
$ 33.33 million $ 1.54 million
Apr 5, 11 PM $ 0.348
+0.36%
$ 34.33 million $ 1.61 million
Apr 5, 10 PM $ 0.347
+2.97%
$ 34.21 million $ 1.73 million
Apr 5, 9 PM $ 0.337
+0.67%
$ 33.22 million $ 1.91 million
Apr 5, 8 PM $ 0.334
+0.19%
$ 32.89 million $ 1.97 million
Apr 5, 7 PM $ 0.333
-1.21%
$ 32.83 million $ 2.07 million
Apr 5, 6 PM $ 0.337
+0.62%
$ 33.23 million $ 2.25 million
Apr 5, 5 PM $ 0.335
-2.18%
$ 33.03 million $ 2.44 million
Apr 5, 4 PM $ 0.343
+1.36%
$ 33.77 million $ 2.76 million
Apr 5, 3 PM $ 0.338
-1.78%
$ 33.31 million $ 3.08 million
Apr 5, 2 PM $ 0.344
-3.54%
$ 33.92 million $ 3.21 million
Apr 5, 1 PM $ 0.357
-8.74%
$ 35.16 million $ 3.53 million
Apr 5, 12 PM $ 0.391
+5.49%
$ 38.53 million $ 4.2 million
Apr 5, 11 AM $ 0.37
+4.12%
$ 36.52 million $ 4.07 million
Apr 5, 10 AM $ 0.355
+5.38%
$ 34.98 million $ 3.98 million
Apr 5, 9 AM $ 0.337
-0.56%
$ 33.19 million $ 4.02 million
Apr 5, 8 AM $ 0.339
+4.45%
$ 33.38 million $ 4.06 million
Apr 5, 7 AM $ 0.324
-1.26%
$ 31.96 million $ 3.96 million
Apr 5, 6 AM $ 0.328
+2.98%
$ 32.37 million $ 4.06 million
Apr 5, 5 AM $ 0.319
-0.34%
$ 31.43 million $ 4.01 million
Apr 5, 4 AM $ 0.32
-4.06%
$ 31.54 million $ 4.13 million
Apr 5, 3 AM $ 0.332
+5.42%
$ 32.76 million $ 4.35 million
Apr 5, 2 AM $ 0.315
-2.83%
$ 31.07 million $ 4.27 million
Apr 5, 1 AM $ 0.324
-3.46%
$ 31.99 million $ 4.33 million
Apr 5, 12 AM $ 0.336
+0.12%
$ 33.13 million $ 4.37 million
Apr 4, 11 PM $ 0.336
-0.25%
$ 33.09 million $ 4.48 million
Apr 4, 10 PM $ 0.337
-7.90%
$ 33.18 million $ 4.47 million
Apr 4, 9 PM $ 0.369
-4.64%
$ 36.39 million $ 4.67 million
Apr 4, 8 PM $ 0.387
-0.82%
$ 38.16 million $ 4.88 million
Apr 4, 7 PM $ 0.39
-2.33%
$ 38.48 million $ 4.82 million
Apr 4, 6 PM $ 0.4
-3.91%
$ 39.4 million $ 4.81 million
Apr 4, 5 PM $ 0.416
-4.90%
$ 41 million $ 4.69 million
Apr 4, 4 PM $ 0.437
+16.41%
$ 43.12 million $ 4.77 million
Apr 4, 3 PM $ 0.376
+2.28%
$ 37.04 million $ 4.34 million
Apr 4, 2 PM $ 0.366
-9.34%
$ 36.1 million $ 4.49 million