ArcBlock Historical Data

ABT Page 66
Download
Date Close Price change Market cap Trading volume
Mar 29, 11 AM $ 0.189
-0.62%
$ 18.61 million $ 110,069
Mar 29, 10 AM $ 0.19
+0.56%
$ 18.72 million $ 113,392
Mar 29, 9 AM $ 0.189
-1.77%
$ 18.62 million $ 113,672
Mar 29, 8 AM $ 0.192
+1.83%
$ 18.95 million $ 114,128
Mar 29, 7 AM $ 0.189
-1.51%
$ 18.61 million $ 112,414
Mar 29, 6 AM $ 0.192
+0.66%
$ 18.89 million $ 112,696
Mar 29, 5 AM $ 0.19
-0.81%
$ 18.77 million $ 112,205
Mar 29, 4 AM $ 0.192
-0.28%
$ 18.92 million $ 109,458
Mar 29, 3 AM $ 0.192
-0.09%
$ 18.98 million $ 110,402
Mar 29, 2 AM $ 0.193
-1.43%
$ 18.99 million $ 110,191
Mar 29, 1 AM $ 0.195
-0.45%
$ 19.27 million $ 107,849
Mar 29, 12 AM $ 0.196
-1.65%
$ 19.35 million $ 95,071
Mar 28, 11 PM $ 0.2
-1.16%
$ 19.68 million $ 93,612
Mar 28, 10 PM $ 0.202
+2.35%
$ 19.91 million $ 93,412
Mar 28, 9 PM $ 0.197
+1.05%
$ 19.45 million $ 93,862
Mar 28, 8 PM $ 0.195
-1.20%
$ 19.25 million $ 94,046
Mar 28, 7 PM $ 0.198
+0.34%
$ 19.49 million $ 95,474
Mar 28, 6 PM $ 0.197
+1.51%
$ 19.42 million $ 123,621
Mar 28, 5 PM $ 0.194
-0.28%
$ 19.13 million $ 118,586
Mar 28, 4 PM $ 0.195
-1.68%
$ 19.18 million $ 124,701
Mar 28, 3 PM $ 0.198
+1.03%
$ 19.51 million $ 144,962
Mar 28, 2 PM $ 0.196
-1.02%
$ 19.31 million $ 164,475
Mar 28, 1 PM $ 0.198
-0.29%
$ 19.51 million $ 206,542
Mar 28, 12 PM $ 0.198
-0.02%
$ 19.57 million $ 259,819
Mar 28, 11 AM $ 0.199
+0.39%
$ 19.57 million $ 270,575
Mar 28, 10 AM $ 0.198
-1.30%
$ 19.49 million $ 283,484
Mar 28, 9 AM $ 0.2
-1.19%
$ 19.75 million $ 326,585
Mar 28, 8 AM $ 0.203
+0.65%
$ 19.99 million $ 344,541
Mar 28, 7 AM $ 0.201
+0.32%
$ 19.86 million $ 340,649
Mar 28, 6 AM $ 0.201
-0.90%
$ 19.8 million $ 388,788
Mar 28, 5 AM $ 0.203
-1.01%
$ 19.98 million $ 395,146
Mar 28, 4 AM $ 0.205
+0.28%
$ 20.18 million $ 402,594
Mar 28, 3 AM $ 0.204
+3.36%
$ 20.12 million $ 410,409
Mar 28, 2 AM $ 0.197
-0.28%
$ 19.47 million $ 436,581
Mar 28, 1 AM $ 0.198
+0.14%
$ 19.52 million $ 461,380
Mar 28, 12 AM $ 0.198
-2.75%
$ 19.5 million $ 476,589
Mar 27, 11 PM $ 0.203
+1.02%
$ 20.05 million $ 505,644
Mar 27, 10 PM $ 0.201
+1.00%
$ 19.85 million $ 536,337
Mar 27, 9 PM $ 0.199
-0.58%
$ 19.65 million $ 589,476
Mar 27, 8 PM $ 0.2
-0.83%
$ 19.76 million $ 611,075
Mar 27, 7 PM $ 0.202
-1.11%
$ 19.93 million $ 621,687
Mar 27, 6 PM $ 0.204
+1.30%
$ 20.15 million $ 638,590
Mar 27, 5 PM $ 0.202
+2.67%
$ 19.89 million $ 677,571
Mar 27, 4 PM $ 0.197
-1.99%
$ 19.38 million $ 710,419
Mar 27, 3 PM $ 0.201
-3.69%
$ 19.77 million $ 790,049
Mar 27, 2 PM $ 0.208
-1.95%
$ 20.53 million $ 833,672
Mar 27, 1 PM $ 0.212
+8.54%
$ 20.93 million $ 834,915
Mar 27, 12 PM $ 0.196
+0.84%
$ 19.29 million $ 765,384
Mar 27, 11 AM $ 0.194
-1.59%
$ 19.13 million $ 781,902
Mar 27, 10 AM $ 0.197
-5.48%
$ 19.44 million $ 798,583