ArcBlock Historical Data

ABT Page 65
Download
Date Close Price change Market cap Trading volume
Dec 20, 4 AM $ 0.275
+0.87%
$ 27.07 million $ 143,476
Dec 20, 3 AM $ 0.272
-0.34%
$ 26.83 million $ 135,046
Dec 20, 2 AM $ 0.273
-0.63%
$ 26.92 million $ 160,441
Dec 20, 1 AM $ 0.275
-0.97%
$ 27.1 million $ 158,967
Dec 20, 12 AM $ 0.278
-0.70%
$ 27.36 million $ 175,086
Dec 19, 11 PM $ 0.28
+0.18%
$ 27.55 million $ 169,974
Dec 19, 10 PM $ 0.279
+2.67%
$ 27.51 million $ 173,419
Dec 19, 9 PM $ 0.272
-0.88%
$ 26.79 million $ 168,664
Dec 19, 8 PM $ 0.274
-0.38%
$ 27.03 million $ 179,563
Dec 19, 7 PM $ 0.275
+0.94%
$ 27.13 million $ 178,786
Dec 19, 6 PM $ 0.273
+1.17%
$ 26.88 million $ 187,772
Dec 19, 5 PM $ 0.27
+0.13%
$ 26.57 million $ 189,654
Dec 19, 4 PM $ 0.269
+0.68%
$ 26.54 million $ 227,927
Dec 19, 3 PM $ 0.267
+0.47%
$ 26.36 million $ 221,754
Dec 19, 2 PM $ 0.266
+0.31%
$ 26.24 million $ 225,561
Dec 19, 1 PM $ 0.265
-0.47%
$ 26.15 million $ 225,018
Dec 19, 12 PM $ 0.267
-0.46%
$ 26.28 million $ 344,621
Dec 19, 11 AM $ 0.268
-0.15%
$ 26.4 million $ 342,540
Dec 19, 10 AM $ 0.268
+1.34%
$ 26.44 million $ 345,700
Dec 19, 9 AM $ 0.265
+0.20%
$ 26.09 million $ 345,156
Dec 19, 8 AM $ 0.264
-2.70%
$ 26.04 million $ 349,044
Dec 19, 7 AM $ 0.271
+0.83%
$ 26.76 million $ 330,960
Dec 19, 6 AM $ 0.269
+1.99%
$ 26.54 million $ 333,527
Dec 19, 5 AM $ 0.264
+0.83%
$ 26.02 million $ 320,982
Dec 19, 4 AM $ 0.262
+1.39%
$ 25.8 million $ 316,911
Dec 19, 3 AM $ 0.258
+1.75%
$ 25.45 million $ 314,437
Dec 19, 2 AM $ 0.254
+0.24%
$ 25.01 million $ 290,893
Dec 19, 1 AM $ 0.253
+0.07%
$ 24.95 million $ 295,290
Dec 19, 12 AM $ 0.253
+0.24%
$ 24.93 million $ 302,393
Dec 18, 11 PM $ 0.252
-0.75%
$ 24.88 million $ 324,837
Dec 18, 10 PM $ 0.254
-0.65%
$ 25.06 million $ 329,640
Dec 18, 9 PM $ 0.256
+0.33%
$ 25.23 million $ 338,314
Dec 18, 8 PM $ 0.255
-0.30%
$ 25.14 million $ 332,520
Dec 18, 7 PM $ 0.256
-2.90%
$ 25.22 million $ 351,938
Dec 18, 6 PM $ 0.263
-0.56%
$ 25.97 million $ 351,639
Dec 18, 5 PM $ 0.265
-2.66%
$ 26.12 million $ 355,561
Dec 18, 4 PM $ 0.272
-0.24%
$ 26.83 million $ 331,924
Dec 18, 3 PM $ 0.273
-0.51%
$ 26.9 million $ 334,168
Dec 18, 2 PM $ 0.274
+0.72%
$ 27.03 million $ 332,502
Dec 18, 1 PM $ 0.272
+2.58%
$ 26.84 million $ 332,246
Dec 18, 12 PM $ 0.265
+0.13%
$ 26.16 million $ 328,213
Dec 18, 11 AM $ 0.265
-1.36%
$ 26.09 million $ 329,519
Dec 18, 10 AM $ 0.269
-0.44%
$ 26.49 million $ 335,388
Dec 18, 9 AM $ 0.27
+0.83%
$ 26.61 million $ 342,051
Dec 18, 8 AM $ 0.268
+0.12%
$ 26.39 million $ 345,853
Dec 18, 7 AM $ 0.267
+0.69%
$ 26.34 million $ 353,652
Dec 18, 6 AM $ 0.266
+0.28%
$ 26.17 million $ 326,465
Dec 18, 5 AM $ 0.265
+0.05%
$ 26.1 million $ 326,714
Dec 18, 4 AM $ 0.265
+1.25%
$ 26.09 million $ 302,253
Dec 18, 3 AM $ 0.261
+0.18%
$ 25.77 million $ 304,704