ArcBlock Historical Data

ABT Page 65
Download
Date Close Price change Market cap Trading volume
Mar 31, 12 PM $ 0.278
-0.02%
$ 27.43 million $ 1.87 million
Mar 31, 11 AM $ 0.278
-1.32%
$ 27.43 million $ 1.9 million
Mar 31, 10 AM $ 0.282
+6.14%
$ 27.8 million $ 1.8 million
Mar 31, 9 AM $ 0.266
-0.73%
$ 26.19 million $ 1.73 million
Mar 31, 8 AM $ 0.268
-1.11%
$ 26.38 million $ 1.82 million
Mar 31, 7 AM $ 0.271
-0.75%
$ 26.68 million $ 1.95 million
Mar 31, 6 AM $ 0.273
-4.87%
$ 26.88 million $ 2.08 million
Mar 31, 5 AM $ 0.287
+2.65%
$ 28.26 million $ 2.07 million
Mar 31, 4 AM $ 0.279
+1.88%
$ 27.53 million $ 1.92 million
Mar 31, 3 AM $ 0.274
+6.49%
$ 27.02 million $ 1.8 million
Mar 31, 2 AM $ 0.257
+5.23%
$ 25.37 million $ 1.52 million
Mar 31, 1 AM $ 0.245
+0.29%
$ 24.11 million $ 1.4 million
Mar 31, 12 AM $ 0.244
-3.19%
$ 24.04 million $ 1.36 million
Mar 30, 11 PM $ 0.252
+0.94%
$ 24.84 million $ 1.35 million
Mar 30, 10 PM $ 0.25
+2.76%
$ 24.6 million $ 1.3 million
Mar 30, 9 PM $ 0.245
+0.31%
$ 24.14 million $ 1.26 million
Mar 30, 8 PM $ 0.244
-0.75%
$ 24.06 million $ 1.17 million
Mar 30, 7 PM $ 0.246
-3.11%
$ 24.24 million $ 1.13 million
Mar 30, 6 PM $ 0.254
-0.71%
$ 25.02 million $ 1.12 million
Mar 30, 5 PM $ 0.256
-1.61%
$ 25.2 million $ 1.06 million
Mar 30, 4 PM $ 0.26
+18.80%
$ 25.61 million $ 901,563
Mar 30, 3 PM $ 0.219
-2.06%
$ 21.56 million $ 686,980
Mar 30, 2 PM $ 0.223
-2.82%
$ 22.01 million $ 670,424
Mar 30, 1 PM $ 0.23
-2.34%
$ 22.65 million $ 685,380
Mar 30, 12 PM $ 0.235
-0.90%
$ 23.2 million $ 674,909
Mar 30, 11 AM $ 0.237
+1.08%
$ 23.41 million $ 623,844
Mar 30, 10 AM $ 0.235
-0.94%
$ 23.16 million $ 588,325
Mar 30, 9 AM $ 0.237
-3.19%
$ 23.38 million $ 559,364
Mar 30, 8 AM $ 0.245
+7.18%
$ 24.15 million $ 467,897
Mar 30, 7 AM $ 0.229
+10.26%
$ 22.53 million $ 262,406
Mar 30, 6 AM $ 0.207
+4.97%
$ 20.43 million $ 104,727
Mar 30, 5 AM $ 0.197
+3.26%
$ 19.46 million $ 82,637
Mar 30, 4 AM $ 0.191
+1.60%
$ 18.85 million $ 72,501
Mar 30, 3 AM $ 0.188
+0.03%
$ 18.55 million $ 63,126
Mar 30, 2 AM $ 0.188
+0.50%
$ 18.55 million $ 68,073
Mar 30, 1 AM $ 0.187
-0.74%
$ 18.45 million $ 74,848
Mar 30, 12 AM $ 0.189
+0.20%
$ 18.59 million $ 88,777
Mar 29, 11 PM $ 0.188
-0.07%
$ 18.56 million $ 94,109
Mar 29, 10 PM $ 0.188
+0.21%
$ 18.57 million $ 96,544
Mar 29, 9 PM $ 0.188
-1.09%
$ 18.53 million $ 97,962
Mar 29, 8 PM $ 0.19
-0.10%
$ 18.74 million $ 97,205
Mar 29, 7 PM $ 0.19
-0.70%
$ 18.76 million $ 95,537
Mar 29, 6 PM $ 0.192
-0.19%
$ 18.89 million $ 96,505
Mar 29, 5 PM $ 0.192
-0.50%
$ 18.92 million $ 102,847
Mar 29, 4 PM $ 0.193
+1.25%
$ 19.02 million $ 103,215
Mar 29, 3 PM $ 0.191
-1.10%
$ 18.78 million $ 101,480
Mar 29, 2 PM $ 0.193
+0.99%
$ 18.99 million $ 107,785
Mar 29, 1 PM $ 0.191
+1.15%
$ 18.81 million $ 112,845
Mar 29, 12 PM $ 0.189
-0.08%
$ 18.59 million $ 111,860
Mar 29, 11 AM $ 0.189
-0.62%
$ 18.61 million $ 110,069