ArcBlock Historical Data

ABT Page 63
Download
Date Close Price change Market cap Trading volume
Apr 4, 2 PM $ 0.366
-9.34%
$ 36.1 million $ 4.49 million
Apr 4, 1 PM $ 0.404
+7.29%
$ 39.82 million $ 4.48 million
Apr 4, 12 PM $ 0.378
+3.63%
$ 37.29 million $ 3.73 million
Apr 4, 11 AM $ 0.365
+0.25%
$ 35.99 million $ 3.48 million
Apr 4, 10 AM $ 0.364
+5.53%
$ 35.9 million $ 3.35 million
Apr 4, 9 AM $ 0.345
+2.33%
$ 33.99 million $ 3 million
Apr 4, 8 AM $ 0.337
-3.03%
$ 33.22 million $ 2.89 million
Apr 4, 7 AM $ 0.347
+5.49%
$ 34.26 million $ 2.85 million
Apr 4, 6 AM $ 0.329
-2.51%
$ 32.47 million $ 2.67 million
Apr 4, 5 AM $ 0.338
+0.87%
$ 33.31 million $ 2.56 million
Apr 4, 4 AM $ 0.335
+4.04%
$ 33.02 million $ 2.4 million
Apr 4, 3 AM $ 0.324
+4.18%
$ 31.96 million $ 2.15 million
Apr 4, 2 AM $ 0.311
+2.13%
$ 30.67 million $ 2.01 million
Apr 4, 1 AM $ 0.305
-1.89%
$ 30.03 million $ 1.87 million
Apr 4, 12 AM $ 0.311
+1.17%
$ 30.61 million $ 1.82 million
Apr 3, 11 PM $ 0.307
-8.43%
$ 30.26 million $ 1.71 million
Apr 3, 10 PM $ 0.335
+16.33%
$ 33.04 million $ 1.55 million
Apr 3, 9 PM $ 0.288
-0.67%
$ 28.4 million $ 1.31 million
Apr 3, 8 PM $ 0.29
+1.00%
$ 28.6 million $ 1.31 million
Apr 3, 7 PM $ 0.287
-2.74%
$ 28.31 million $ 1.26 million
Apr 3, 6 PM $ 0.294
-7.93%
$ 29.01 million $ 1.26 million
Apr 3, 5 PM $ 0.32
+3.65%
$ 31.51 million $ 1.22 million
Apr 3, 4 PM $ 0.308
+6.32%
$ 30.4 million $ 977,940
Apr 3, 3 PM $ 0.29
+22.05%
$ 28.59 million $ 586,730
Apr 3, 2 PM $ 0.238
+2.46%
$ 23.42 million $ 252,892
Apr 3, 1 PM $ 0.232
-0.38%
$ 22.86 million $ 248,725
Apr 3, 12 PM $ 0.233
+0.56%
$ 22.95 million $ 268,707
Apr 3, 11 AM $ 0.231
-0.06%
$ 22.82 million $ 291,390
Apr 3, 10 AM $ 0.232
+0.44%
$ 22.83 million $ 321,204
Apr 3, 9 AM $ 0.231
+0.06%
$ 22.73 million $ 365,780
Apr 3, 8 AM $ 0.23
+0.50%
$ 22.72 million $ 441,813
Apr 3, 7 AM $ 0.229
+0.01%
$ 22.6 million $ 451,428
Apr 3, 6 AM $ 0.229
-0.68%
$ 22.6 million $ 481,089
Apr 3, 5 AM $ 0.231
+2.78%
$ 22.76 million $ 534,241
Apr 3, 4 AM $ 0.225
+0.81%
$ 22.14 million $ 525,497
Apr 3, 3 AM $ 0.223
-1.21%
$ 21.96 million $ 541,107
Apr 3, 2 AM $ 0.226
-3.02%
$ 22.23 million $ 586,467
Apr 3, 1 AM $ 0.233
-1.66%
$ 22.92 million $ 599,466
Apr 3, 12 AM $ 0.236
+3.24%
$ 23.31 million $ 649,145
Apr 2, 11 PM $ 0.229
-1.89%
$ 22.58 million $ 640,617
Apr 2, 10 PM $ 0.233
+1.80%
$ 23.01 million $ 667,423
Apr 2, 9 PM $ 0.229
-2.41%
$ 22.61 million $ 704,519
Apr 2, 8 PM $ 0.235
-2.47%
$ 23.17 million $ 709,922
Apr 2, 7 PM $ 0.241
+2.34%
$ 23.75 million $ 762,391
Apr 2, 6 PM $ 0.235
+1.30%
$ 23.21 million $ 760,592
Apr 2, 5 PM $ 0.232
-5.46%
$ 22.91 million $ 773,881
Apr 2, 4 PM $ 0.246
+0.46%
$ 24.24 million $ 811,194
Apr 2, 3 PM $ 0.245
+5.83%
$ 24.12 million $ 803,704
Apr 2, 2 PM $ 0.231
+5.63%
$ 22.79 million $ 759,056
Apr 2, 1 PM $ 0.219
-2.99%
$ 21.58 million $ 775,717