ArcBlock Historical Data

ABT Page 67
Download
Date Close Price change Market cap Trading volume
Dec 16, 2 AM $ 0.281
-0.43%
$ 27.69 million $ 321,666
Dec 16, 1 AM $ 0.282
-1.04%
$ 27.81 million $ 301,376
Dec 16, 12 AM $ 0.285
-0.25%
$ 28.11 million $ 309,655
Dec 15, 11 PM $ 0.286
+0.13%
$ 28.18 million $ 319,753
Dec 15, 10 PM $ 0.285
-0.99%
$ 28.14 million $ 314,213
Dec 15, 9 PM $ 0.288
+1.47%
$ 28.42 million $ 305,179
Dec 15, 8 PM $ 0.284
+0.18%
$ 28.01 million $ 292,663
Dec 15, 7 PM $ 0.284
+2.38%
$ 27.88 million $ 289,431
Dec 15, 6 PM $ 0.277
-0.40%
$ 27.31 million $ 269,152
Dec 15, 5 PM $ 0.278
+1.18%
$ 27.42 million $ 260,075
Dec 15, 4 PM $ 0.275
-2.98%
$ 27.1 million $ 238,540
Dec 15, 3 PM $ 0.283
-0.66%
$ 27.95 million $ 226,041
Dec 15, 2 PM $ 0.285
-2.60%
$ 28.12 million $ 204,431
Dec 15, 1 PM $ 0.293
-3.29%
$ 28.87 million $ 192,012
Dec 15, 12 PM $ 0.303
-0.18%
$ 29.85 million $ 178,611
Dec 15, 11 AM $ 0.303
-2.33%
$ 29.9 million $ 99,739
Dec 15, 10 AM $ 0.311
+0.79%
$ 30.61 million $ 95,776
Dec 15, 9 AM $ 0.308
+1.21%
$ 30.37 million $ 94,957
Dec 15, 8 AM $ 0.304
-0.46%
$ 30.01 million $ 95,392
Dec 15, 7 AM $ 0.306
-0.05%
$ 30.15 million $ 92,482
Dec 15, 6 AM $ 0.306
+0.44%
$ 30.16 million $ 167,364
Dec 15, 5 AM $ 0.305
-0.18%
$ 30.03 million $ 162,538
Dec 15, 4 AM $ 0.305
-0.17%
$ 30.09 million $ 162,839
Dec 15, 3 AM $ 0.306
+0.66%
$ 30.14 million $ 165,338
Dec 15, 2 AM $ 0.304
-0.35%
$ 29.94 million $ 165,316
Dec 15, 1 AM $ 0.305
+1.30%
$ 30.05 million $ 166,226
Dec 15, 12 AM $ 0.301
+0.27%
$ 29.66 million $ 152,878
Dec 14, 11 PM $ 0.3
-1.14%
$ 29.58 million $ 151,330
Dec 14, 10 PM $ 0.304
-0.50%
$ 29.93 million $ 145,599
Dec 14, 9 PM $ 0.305
-0.39%
$ 30.07 million $ 143,085
Dec 14, 8 PM $ 0.306
-0.55%
$ 30.19 million $ 152,608
Dec 14, 7 PM $ 0.308
-0.31%
$ 30.36 million $ 148,912
Dec 14, 6 PM $ 0.309
-0.28%
$ 30.46 million $ 150,341
Dec 14, 5 PM $ 0.31
-0.64%
$ 30.54 million $ 151,431
Dec 14, 4 PM $ 0.312
+0.14%
$ 30.74 million $ 150,739
Dec 14, 3 PM $ 0.311
-0.55%
$ 30.7 million $ 77,411
Dec 14, 2 PM $ 0.313
+0.25%
$ 30.86 million $ 152,117
Dec 14, 1 PM $ 0.313
+0.11%
$ 30.88 million $ 160,697
Dec 14, 12 PM $ 0.313
-0.55%
$ 30.91 million $ 164,384
Dec 14, 11 AM $ 0.315
-0.22%
$ 31.02 million $ 171,809
Dec 14, 10 AM $ 0.315
-0.12%
$ 31.11 million $ 167,118
Dec 14, 9 AM $ 0.316
-0.55%
$ 31.12 million $ 166,400
Dec 14, 8 AM $ 0.317
+0.65%
$ 31.29 million $ 94,985
Dec 14, 7 AM $ 0.315
-0.17%
$ 31.11 million $ 167,089
Dec 14, 6 AM $ 0.316
+0.52%
$ 31.14 million $ 166,722
Dec 14, 5 AM $ 0.314
-0.40%
$ 30.98 million $ 164,483
Dec 14, 4 AM $ 0.316
-0.84%
$ 31.11 million $ 165,986
Dec 14, 3 AM $ 0.318
-0.29%
$ 31.37 million $ 163,537
Dec 14, 2 AM $ 0.319
+1.21%
$ 31.46 million $ 165,840
Dec 14, 1 AM $ 0.315
-0.42%
$ 31.09 million $ 102,200