ArcBlock Historical Data

ABT Page 63
Download
Date Close Price change Market cap Trading volume
Dec 24, 6 AM $ 0.26
-0.02%
$ 25.6 million $ 86,770
Dec 24, 5 AM $ 0.26
-0.35%
$ 25.6 million $ 85,709
Dec 24, 4 AM $ 0.261
-0.30%
$ 25.69 million $ 81,129
Dec 24, 3 AM $ 0.261
+0.31%
$ 25.77 million $ 71,557
Dec 24, 2 AM $ 0.261
-0.23%
$ 25.69 million $ 72,160
Dec 24, 1 AM $ 0.261
-0.13%
$ 25.74 million $ 70,910
Dec 24, 12 AM $ 0.261
+0.12%
$ 25.78 million $ 74,173
Dec 23, 11 PM $ 0.261
-0.04%
$ 25.75 million $ 75,001
Dec 23, 10 PM $ 0.261
-0.04%
$ 25.76 million $ 76,601
Dec 23, 9 PM $ 0.261
+0.25%
$ 25.77 million $ 77,374
Dec 23, 8 PM $ 0.261
-0.39%
$ 25.7 million $ 79,606
Dec 23, 7 PM $ 0.262
+0.34%
$ 25.79 million $ 95,137
Dec 23, 6 PM $ 0.261
+0.08%
$ 25.72 million $ 95,918
Dec 23, 5 PM $ 0.261
+0.32%
$ 25.69 million $ 96,178
Dec 23, 4 PM $ 0.26
-0.06%
$ 25.61 million $ 122,836
Dec 23, 3 PM $ 0.26
+0.19%
$ 25.63 million $ 123,417
Dec 23, 2 PM $ 0.259
-0.23%
$ 25.58 million $ 124,517
Dec 23, 1 PM $ 0.26
+0.12%
$ 25.64 million $ 111,552
Dec 23, 12 PM $ 0.26
+0.10%
$ 25.61 million $ 114,943
Dec 23, 11 AM $ 0.26
+0.18%
$ 25.58 million $ 115,209
Dec 23, 10 AM $ 0.259
+0.12%
$ 25.54 million $ 129,467
Dec 23, 9 AM $ 0.259
-0.60%
$ 25.51 million $ 128,292
Dec 23, 8 AM $ 0.26
+0.56%
$ 25.66 million $ 127,599
Dec 23, 7 AM $ 0.259
-0.23%
$ 25.52 million $ 133,279
Dec 23, 6 AM $ 0.259
-0.41%
$ 25.58 million $ 131,444
Dec 23, 5 AM $ 0.261
+0.34%
$ 25.68 million $ 141,728
Dec 23, 4 AM $ 0.26
-0.37%
$ 25.59 million $ 126,001
Dec 23, 3 AM $ 0.261
+0.14%
$ 25.69 million $ 134,407
Dec 23, 2 AM $ 0.26
-0.11%
$ 25.65 million $ 133,601
Dec 23, 1 AM $ 0.26
+0.09%
$ 25.68 million $ 140,523
Dec 23, 12 AM $ 0.26
-0.45%
$ 25.66 million $ 132,465
Dec 22, 11 PM $ 0.261
+0.20%
$ 25.77 million $ 136,113
Dec 22, 10 PM $ 0.261
+0.13%
$ 25.72 million $ 140,179
Dec 22, 9 PM $ 0.261
-0.49%
$ 25.69 million $ 136,543
Dec 22, 8 PM $ 0.262
+1.15%
$ 25.81 million $ 139,746
Dec 22, 7 PM $ 0.259
-0.86%
$ 25.52 million $ 135,572
Dec 22, 6 PM $ 0.261
-0.10%
$ 25.74 million $ 138,652
Dec 22, 5 PM $ 0.261
-2.69%
$ 25.77 million $ 141,843
Dec 22, 4 PM $ 0.269
+0.38%
$ 26.48 million $ 124,016
Dec 22, 3 PM $ 0.268
-0.45%
$ 26.38 million $ 128,799
Dec 22, 2 PM $ 0.269
+1.37%
$ 26.5 million $ 125,448
Dec 22, 1 PM $ 0.265
-0.65%
$ 26.14 million $ 134,781
Dec 22, 12 PM $ 0.267
-0.31%
$ 26.31 million $ 138,494
Dec 22, 11 AM $ 0.268
+0.16%
$ 26.39 million $ 137,806
Dec 22, 10 AM $ 0.267
+0.03%
$ 26.35 million $ 136,329
Dec 22, 9 AM $ 0.267
+0.12%
$ 26.34 million $ 123,742
Dec 22, 8 AM $ 0.267
-0.29%
$ 26.27 million $ 121,047
Dec 22, 7 AM $ 0.267
+0.77%
$ 26.34 million $ 120,981
Dec 22, 6 AM $ 0.265
-0.09%
$ 26.15 million $ 120,687
Dec 22, 5 AM $ 0.265
-0.61%
$ 26.17 million $ 122,278