ArcBlock Historical Data

ABT Page 66
Download
Date Close Price change Market cap Trading volume
Dec 18, 3 AM $ 0.261
+0.18%
$ 25.77 million $ 304,704
Dec 18, 2 AM $ 0.261
+1.31%
$ 25.75 million $ 335,252
Dec 18, 1 AM $ 0.258
-1.57%
$ 25.39 million $ 331,930
Dec 18, 12 AM $ 0.262
-1.38%
$ 25.8 million $ 333,928
Dec 17, 11 PM $ 0.267
-0.13%
$ 26.28 million $ 320,193
Dec 17, 10 PM $ 0.267
-1.09%
$ 26.31 million $ 329,784
Dec 17, 9 PM $ 0.27
-0.23%
$ 26.6 million $ 344,492
Dec 17, 8 PM $ 0.27
-0.25%
$ 26.66 million $ 343,155
Dec 17, 7 PM $ 0.271
-2.16%
$ 26.73 million $ 331,398
Dec 17, 6 PM $ 0.277
-0.45%
$ 27.41 million $ 334,572
Dec 17, 5 PM $ 0.278
+0.10%
$ 27.44 million $ 332,058
Dec 17, 4 PM $ 0.278
-0.16%
$ 27.41 million $ 331,988
Dec 17, 3 PM $ 0.279
-0.09%
$ 27.46 million $ 341,063
Dec 17, 2 PM $ 0.279
-0.09%
$ 27.48 million $ 350,742
Dec 17, 1 PM $ 0.279
-0.23%
$ 27.51 million $ 354,827
Dec 17, 12 PM $ 0.28
-0.29%
$ 27.57 million $ 351,292
Dec 17, 11 AM $ 0.281
+0.21%
$ 27.65 million $ 357,792
Dec 17, 10 AM $ 0.28
-0.82%
$ 27.59 million $ 354,552
Dec 17, 9 AM $ 0.282
-0.03%
$ 27.82 million $ 355,332
Dec 17, 8 AM $ 0.282
-0.46%
$ 27.83 million $ 354,816
Dec 17, 7 AM $ 0.284
-2.23%
$ 27.96 million $ 349,195
Dec 17, 6 AM $ 0.29
+0.47%
$ 28.6 million $ 330,317
Dec 17, 5 AM $ 0.289
+0.08%
$ 28.47 million $ 337,515
Dec 17, 4 AM $ 0.289
-1.47%
$ 28.45 million $ 342,105
Dec 17, 3 AM $ 0.293
+0.73%
$ 28.87 million $ 344,766
Dec 17, 2 AM $ 0.291
+1.40%
$ 28.66 million $ 345,464
Dec 17, 1 AM $ 0.287
+0.99%
$ 28.14 million $ 341,105
Dec 17, 12 AM $ 0.284
+1.04%
$ 27.99 million $ 334,838
Dec 16, 11 PM $ 0.281
+1.51%
$ 27.61 million $ 334,327
Dec 16, 10 PM $ 0.276
-0.78%
$ 27.28 million $ 322,984
Dec 16, 9 PM $ 0.279
+0.01%
$ 27.46 million $ 313,086
Dec 16, 8 PM $ 0.279
+0.00%
$ 27.46 million $ 313,561
Dec 16, 7 PM $ 0.279
-0.02%
$ 27.45 million $ 318,498
Dec 16, 6 PM $ 0.279
-0.52%
$ 27.47 million $ 321,226
Dec 16, 5 PM $ 0.28
-0.22%
$ 27.61 million $ 325,900
Dec 16, 4 PM $ 0.281
+1.00%
$ 27.67 million $ 337,912
Dec 16, 3 PM $ 0.278
-1.84%
$ 27.4 million $ 349,258
Dec 16, 2 PM $ 0.283
-0.30%
$ 27.91 million $ 352,514
Dec 16, 1 PM $ 0.284
+0.23%
$ 28 million $ 365,545
Dec 16, 12 PM $ 0.283
+0.79%
$ 27.93 million $ 370,948
Dec 16, 11 AM $ 0.281
+0.04%
$ 27.72 million $ 355,738
Dec 16, 10 AM $ 0.281
+0.13%
$ 27.71 million $ 359,519
Dec 16, 9 AM $ 0.281
+0.29%
$ 27.67 million $ 360,644
Dec 16, 8 AM $ 0.28
-0.23%
$ 27.6 million $ 356,684
Dec 16, 7 AM $ 0.281
-1.15%
$ 27.65 million $ 353,962
Dec 16, 6 AM $ 0.284
+1.01%
$ 27.98 million $ 350,816
Dec 16, 5 AM $ 0.281
+1.08%
$ 27.69 million $ 351,195
Dec 16, 4 AM $ 0.278
-0.99%
$ 27.4 million $ 324,296
Dec 16, 3 AM $ 0.281
-0.07%
$ 27.67 million $ 313,871
Dec 16, 2 AM $ 0.281
-0.43%
$ 27.69 million $ 321,666