ArcBlock Historical Data

ABT Page 67
Download
Date Close Price change Market cap Trading volume
Mar 27, 10 AM $ 0.197
-5.48%
$ 19.44 million $ 798,583
Mar 27, 9 AM $ 0.209
-0.33%
$ 20.56 million $ 819,265
Mar 27, 8 AM $ 0.209
-2.25%
$ 20.63 million $ 831,187
Mar 27, 7 AM $ 0.214
-3.47%
$ 21.11 million $ 898,429
Mar 27, 6 AM $ 0.222
-0.62%
$ 21.87 million $ 974,873
Mar 27, 5 AM $ 0.223
-0.74%
$ 22 million $ 1.19 million
Mar 27, 4 AM $ 0.225
+1.86%
$ 22.17 million $ 1.2 million
Mar 27, 3 AM $ 0.221
-4.38%
$ 21.76 million $ 1.19 million
Mar 27, 2 AM $ 0.231
+3.12%
$ 22.76 million $ 1.18 million
Mar 27, 1 AM $ 0.224
+5.69%
$ 22.07 million $ 1.13 million
Mar 27, 12 AM $ 0.212
-6.37%
$ 20.88 million $ 1.08 million
Mar 26, 11 PM $ 0.226
+1.09%
$ 22.3 million $ 1.08 million
Mar 26, 10 PM $ 0.224
+6.47%
$ 22.06 million $ 1.05 million
Mar 26, 9 PM $ 0.21
-3.56%
$ 20.72 million $ 968,350
Mar 26, 8 PM $ 0.218
+2.46%
$ 21.49 million $ 946,989
Mar 26, 7 PM $ 0.213
-2.68%
$ 20.97 million $ 925,333
Mar 26, 6 PM $ 0.219
-4.43%
$ 21.55 million $ 905,123
Mar 26, 5 PM $ 0.229
-2.68%
$ 22.55 million $ 876,356
Mar 26, 4 PM $ 0.238
+5.72%
$ 23.45 million $ 871,033
Mar 26, 3 PM $ 0.225
+10.46%
$ 22.18 million $ 760,960
Mar 26, 2 PM $ 0.204
-2.29%
$ 20.08 million $ 739,545
Mar 26, 1 PM $ 0.208
-0.22%
$ 20.55 million $ 740,297
Mar 26, 12 PM $ 0.211
-2.60%
$ 20.77 million $ 732,131
Mar 26, 11 AM $ 0.217
+2.16%
$ 21.42 million $ 712,919
Mar 26, 10 AM $ 0.215
+0.01%
$ 21.21 million $ 681,991
Mar 26, 9 AM $ 0.215
-3.53%
$ 21.21 million $ 648,485
Mar 26, 8 AM $ 0.223
+4.71%
$ 21.98 million $ 594,229
Mar 26, 7 AM $ 0.213
-3.99%
$ 20.99 million $ 545,567
Mar 26, 6 AM $ 0.222
+16.59%
$ 21.87 million $ 467,666
Mar 26, 5 AM $ 0.19
+0.80%
$ 18.75 million $ 226,341
Mar 26, 4 AM $ 0.189
+2.59%
$ 18.61 million $ 221,334
Mar 26, 3 AM $ 0.184
+0.34%
$ 18.14 million $ 237,412
Mar 26, 2 AM $ 0.183
-0.60%
$ 18.08 million $ 235,343
Mar 26, 1 AM $ 0.184
+0.07%
$ 18.19 million $ 233,011
Mar 26, 12 AM $ 0.184
+0.87%
$ 18.17 million $ 210,363
Mar 25, 11 PM $ 0.183
-0.11%
$ 18.02 million $ 253,252
Mar 25, 10 PM $ 0.183
-0.12%
$ 18.04 million $ 246,392
Mar 25, 9 PM $ 0.183
-0.39%
$ 18.06 million $ 245,225
Mar 25, 8 PM $ 0.184
+0.24%
$ 18.13 million $ 247,995
Mar 25, 7 PM $ 0.183
-0.25%
$ 18.09 million $ 248,510
Mar 25, 6 PM $ 0.184
-2.53%
$ 18.13 million $ 242,707
Mar 25, 5 PM $ 0.189
-3.79%
$ 18.6 million $ 244,711
Mar 25, 4 PM $ 0.196
+0.18%
$ 19.34 million $ 227,559
Mar 25, 3 PM $ 0.196
-0.17%
$ 19.3 million $ 211,388
Mar 25, 2 PM $ 0.196
+6.42%
$ 19.33 million $ 134,309
Mar 25, 1 PM $ 0.184
+2.57%
$ 18.17 million $ 106,649
Mar 25, 12 PM $ 0.18
-0.56%
$ 17.71 million $ 93,093
Mar 25, 11 AM $ 0.181
-1.08%
$ 17.81 million $ 92,536
Mar 25, 10 AM $ 0.183
+1.97%
$ 18 million $ 94,029
Mar 25, 9 AM $ 0.179
-0.47%
$ 17.66 million $ 90,654