ArcBlock Historical Data

ABT Page 64
Download
Date Close Price change Market cap Trading volume
Apr 2, 1 PM $ 0.219
-2.99%
$ 21.58 million $ 775,717
Apr 2, 12 PM $ 0.226
-0.72%
$ 22.24 million $ 899,525
Apr 2, 11 AM $ 0.227
+0.08%
$ 22.41 million $ 933,457
Apr 2, 10 AM $ 0.227
+1.53%
$ 22.39 million $ 967,310
Apr 2, 9 AM $ 0.224
-5.98%
$ 22.05 million $ 956,907
Apr 2, 8 AM $ 0.238
+0.94%
$ 23.45 million $ 917,151
Apr 2, 7 AM $ 0.236
-1.13%
$ 23.23 million $ 937,145
Apr 2, 6 AM $ 0.238
-1.78%
$ 23.5 million $ 950,601
Apr 2, 5 AM $ 0.243
-1.75%
$ 23.92 million $ 988,153
Apr 2, 4 AM $ 0.247
-1.43%
$ 24.36 million $ 1.05 million
Apr 2, 3 AM $ 0.251
-0.98%
$ 24.71 million $ 1.07 million
Apr 2, 2 AM $ 0.253
-3.61%
$ 24.96 million $ 1.06 million
Apr 2, 1 AM $ 0.263
-4.23%
$ 25.89 million $ 1.2 million
Apr 2, 12 AM $ 0.274
+3.51%
$ 27.03 million $ 1.37 million
Apr 1, 11 PM $ 0.265
+2.50%
$ 26.11 million $ 1.48 million
Apr 1, 10 PM $ 0.258
-1.43%
$ 25.48 million $ 1.57 million
Apr 1, 9 PM $ 0.262
-1.24%
$ 25.85 million $ 1.58 million
Apr 1, 8 PM $ 0.265
-1.49%
$ 26.17 million $ 1.63 million
Apr 1, 7 PM $ 0.27
-1.26%
$ 26.57 million $ 1.69 million
Apr 1, 6 PM $ 0.273
-0.58%
$ 26.91 million $ 1.77 million
Apr 1, 5 PM $ 0.275
-0.15%
$ 27.06 million $ 1.83 million
Apr 1, 4 PM $ 0.275
+0.51%
$ 27.1 million $ 1.85 million
Apr 1, 3 PM $ 0.274
-2.51%
$ 26.97 million $ 1.98 million
Apr 1, 2 PM $ 0.281
+3.51%
$ 27.67 million $ 2.15 million
Apr 1, 1 PM $ 0.271
-8.31%
$ 26.73 million $ 2.44 million
Apr 1, 12 PM $ 0.296
+2.17%
$ 29.15 million $ 2.73 million
Apr 1, 11 AM $ 0.289
-7.90%
$ 28.53 million $ 2.68 million
Apr 1, 10 AM $ 0.314
-0.17%
$ 30.98 million $ 2.89 million
Apr 1, 9 AM $ 0.315
+5.40%
$ 31.03 million $ 2.94 million
Apr 1, 8 AM $ 0.299
-3.42%
$ 29.44 million $ 2.85 million
Apr 1, 7 AM $ 0.309
-3.80%
$ 30.48 million $ 2.95 million
Apr 1, 6 AM $ 0.32
+1.12%
$ 31.59 million $ 2.99 million
Apr 1, 5 AM $ 0.317
-3.34%
$ 31.24 million $ 3 million
Apr 1, 4 AM $ 0.326
+4.94%
$ 32.12 million $ 3.13 million
Apr 1, 3 AM $ 0.311
-2.00%
$ 30.61 million $ 3.1 million
Apr 1, 2 AM $ 0.317
-3.91%
$ 31.23 million $ 3.37 million
Apr 1, 1 AM $ 0.33
+4.08%
$ 32.51 million $ 3.37 million
Apr 1, 12 AM $ 0.317
-6.94%
$ 31.23 million $ 3.08 million
Mar 31, 11 PM $ 0.341
+10.58%
$ 33.61 million $ 3.14 million
Mar 31, 10 PM $ 0.308
-1.75%
$ 30.4 million $ 2.83 million
Mar 31, 9 PM $ 0.314
+2.55%
$ 30.94 million $ 2.86 million
Mar 31, 8 PM $ 0.306
+7.65%
$ 30.17 million $ 2.84 million
Mar 31, 7 PM $ 0.284
-6.16%
$ 28.02 million $ 2.66 million
Mar 31, 6 PM $ 0.303
-3.00%
$ 29.86 million $ 2.75 million
Mar 31, 5 PM $ 0.313
+2.30%
$ 30.9 million $ 2.79 million
Mar 31, 4 PM $ 0.306
-5.03%
$ 30.2 million $ 2.83 million
Mar 31, 3 PM $ 0.323
-4.43%
$ 31.81 million $ 2.95 million
Mar 31, 2 PM $ 0.338
+11.33%
$ 33.28 million $ 2.84 million
Mar 31, 1 PM $ 0.303
+8.99%
$ 29.89 million $ 2.26 million
Mar 31, 12 PM $ 0.278
-0.02%
$ 27.43 million $ 1.87 million