ArcBlock Historical Data

ABT Page 64
Download
Date Close Price change Market cap Trading volume
Dec 22, 5 AM $ 0.265
-0.61%
$ 26.17 million $ 122,278
Dec 22, 4 AM $ 0.267
+0.11%
$ 26.33 million $ 121,058
Dec 22, 3 AM $ 0.267
+0.07%
$ 26.31 million $ 124,686
Dec 22, 2 AM $ 0.267
-0.02%
$ 26.29 million $ 124,783
Dec 22, 1 AM $ 0.267
+1.45%
$ 26.29 million $ 118,463
Dec 22, 12 AM $ 0.263
+0.98%
$ 25.92 million $ 112,154
Dec 21, 11 PM $ 0.26
+0.89%
$ 25.67 million $ 118,132
Dec 21, 10 PM $ 0.258
-1.00%
$ 25.44 million $ 113,822
Dec 21, 9 PM $ 0.261
-0.10%
$ 25.7 million $ 113,406
Dec 21, 8 PM $ 0.261
-0.80%
$ 25.72 million $ 128,149
Dec 21, 7 PM $ 0.263
+0.78%
$ 25.93 million $ 126,933
Dec 21, 6 PM $ 0.261
-0.81%
$ 25.73 million $ 130,635
Dec 21, 5 PM $ 0.263
-0.23%
$ 25.94 million $ 127,189
Dec 21, 4 PM $ 0.264
-0.36%
$ 26 million $ 119,971
Dec 21, 3 PM $ 0.265
+0.02%
$ 26.09 million $ 125,035
Dec 21, 2 PM $ 0.265
-0.10%
$ 26.08 million $ 124,896
Dec 21, 1 PM $ 0.265
-0.76%
$ 26.11 million $ 119,968
Dec 21, 12 PM $ 0.267
-0.19%
$ 26.31 million $ 104,961
Dec 21, 11 AM $ 0.267
+0.13%
$ 26.36 million $ 105,303
Dec 21, 10 AM $ 0.267
+0.33%
$ 26.32 million $ 105,338
Dec 21, 9 AM $ 0.266
-0.10%
$ 26.24 million $ 99,899
Dec 21, 8 AM $ 0.266
-0.61%
$ 26.26 million $ 105,734
Dec 21, 7 AM $ 0.268
-0.34%
$ 26.42 million $ 111,750
Dec 21, 6 AM $ 0.269
+0.23%
$ 26.52 million $ 112,957
Dec 21, 5 AM $ 0.268
+0.54%
$ 26.45 million $ 112,133
Dec 21, 4 AM $ 0.267
+0.15%
$ 26.31 million $ 114,021
Dec 21, 3 AM $ 0.267
+0.07%
$ 26.27 million $ 119,542
Dec 21, 2 AM $ 0.266
-0.33%
$ 26.25 million $ 123,968
Dec 21, 1 AM $ 0.267
+0.09%
$ 26.34 million $ 129,832
Dec 21, 12 AM $ 0.267
+0.30%
$ 26.32 million $ 127,933
Dec 20, 11 PM $ 0.266
-0.11%
$ 26.24 million $ 118,716
Dec 20, 10 PM $ 0.266
-0.06%
$ 26.26 million $ 118,358
Dec 20, 9 PM $ 0.267
-1.47%
$ 26.28 million $ 120,586
Dec 20, 8 PM $ 0.271
+0.10%
$ 26.67 million $ 105,483
Dec 20, 7 PM $ 0.27
-1.20%
$ 26.65 million $ 111,163
Dec 20, 6 PM $ 0.274
+0.15%
$ 26.97 million $ 95,209
Dec 20, 5 PM $ 0.273
-0.50%
$ 26.93 million $ 100,392
Dec 20, 4 PM $ 0.275
-0.04%
$ 27.06 million $ 100,348
Dec 20, 3 PM $ 0.275
-0.34%
$ 27.07 million $ 106,202
Dec 20, 2 PM $ 0.276
+0.50%
$ 27.17 million $ 104,262
Dec 20, 1 PM $ 0.274
+0.04%
$ 27.03 million $ 104,966
Dec 20, 12 PM $ 0.274
+0.02%
$ 27.02 million $ 104,753
Dec 20, 11 AM $ 0.274
+0.67%
$ 27.02 million $ 106,905
Dec 20, 10 AM $ 0.272
-0.28%
$ 26.84 million $ 106,734
Dec 20, 9 AM $ 0.273
-0.45%
$ 26.91 million $ 111,883
Dec 20, 8 AM $ 0.274
+0.26%
$ 27.03 million $ 112,339
Dec 20, 7 AM $ 0.274
-0.45%
$ 26.96 million $ 133,664
Dec 20, 6 AM $ 0.275
+0.91%
$ 27.09 million $ 135,365
Dec 20, 5 AM $ 0.272
-0.83%
$ 26.84 million $ 141,411
Dec 20, 4 AM $ 0.275
+0.87%
$ 27.07 million $ 143,476