ArcBlock Historical Data

ABT Page 68
Download
Date Close Price change Market cap Trading volume
Dec 14, 1 AM $ 0.315
-0.42%
$ 31.09 million $ 102,200
Dec 14, 12 AM $ 0.317
-0.11%
$ 31.22 million $ 101,187
Dec 13, 11 PM $ 0.317
+0.80%
$ 31.25 million $ 103,981
Dec 13, 10 PM $ 0.315
-0.50%
$ 31 million $ 172,840
Dec 13, 9 PM $ 0.316
+0.52%
$ 31.16 million $ 180,813
Dec 13, 8 PM $ 0.314
-0.48%
$ 31 million $ 188,119
Dec 13, 7 PM $ 0.316
+0.01%
$ 31.15 million $ 187,968
Dec 13, 6 PM $ 0.316
-0.22%
$ 31.14 million $ 186,760
Dec 13, 5 PM $ 0.317
-0.77%
$ 31.21 million $ 189,859
Dec 13, 4 PM $ 0.319
-0.12%
$ 31.45 million $ 189,789
Dec 13, 3 PM $ 0.319
-0.26%
$ 31.49 million $ 196,768
Dec 13, 2 PM $ 0.32
-0.74%
$ 31.57 million $ 203,706
Dec 13, 1 PM $ 0.323
+0.36%
$ 31.81 million $ 200,191
Dec 13, 12 PM $ 0.321
+0.67%
$ 31.69 million $ 205,979
Dec 13, 11 AM $ 0.319
+0.28%
$ 31.48 million $ 198,841
Dec 13, 10 AM $ 0.318
-0.19%
$ 31.39 million $ 200,415
Dec 13, 9 AM $ 0.319
+1.40%
$ 31.45 million $ 207,336
Dec 13, 8 AM $ 0.315
-0.15%
$ 31.02 million $ 204,640
Dec 13, 7 AM $ 0.315
-0.01%
$ 31.07 million $ 206,384
Dec 13, 6 AM $ 0.315
+0.20%
$ 31.07 million $ 207,201
Dec 13, 5 AM $ 0.315
-0.30%
$ 31 million $ 204,089
Dec 13, 4 AM $ 0.315
-0.02%
$ 31.1 million $ 205,944
Dec 13, 3 AM $ 0.316
-0.13%
$ 31.11 million $ 203,601
Dec 13, 2 AM $ 0.316
-0.76%
$ 31.15 million $ 203,563
Dec 13, 1 AM $ 0.318
+0.66%
$ 31.38 million $ 195,024
Dec 13, 12 AM $ 0.316
+1.05%
$ 31.18 million $ 198,814
Dec 12, 11 PM $ 0.313
-0.23%
$ 30.86 million $ 198,838
Dec 12, 10 PM $ 0.314
-0.33%
$ 30.93 million $ 198,861
Dec 12, 9 PM $ 0.315
+0.32%
$ 31.03 million $ 196,286
Dec 12, 8 PM $ 0.314
-0.53%
$ 30.93 million $ 181,725
Dec 12, 7 PM $ 0.315
-0.17%
$ 31.1 million $ 187,882
Dec 12, 6 PM $ 0.316
-0.05%
$ 31.15 million $ 223,021
Dec 12, 5 PM $ 0.316
-0.39%
$ 31.17 million $ 225,292
Dec 12, 4 PM $ 0.317
-1.67%
$ 31.29 million $ 227,395
Dec 12, 3 PM $ 0.323
-2.70%
$ 31.82 million $ 218,820
Dec 12, 2 PM $ 0.332
+0.51%
$ 32.7 million $ 225,893
Dec 12, 1 PM $ 0.33
-0.26%
$ 32.54 million $ 219,880
Dec 12, 12 PM $ 0.331
+0.17%
$ 32.62 million $ 229,811
Dec 12, 11 AM $ 0.33
+1.19%
$ 32.57 million $ 253,074
Dec 12, 10 AM $ 0.326
-0.54%
$ 32.18 million $ 189,164
Dec 12, 9 AM $ 0.328
+0.53%
$ 32.36 million $ 187,777
Dec 12, 8 AM $ 0.327
-0.09%
$ 32.19 million $ 243,818
Dec 12, 7 AM $ 0.327
+0.00%
$ 32.22 million $ 246,179
Dec 12, 6 AM $ 0.327
+0.76%
$ 32.23 million $ 246,801
Dec 12, 5 AM $ 0.324
-0.10%
$ 31.98 million $ 246,016
Dec 12, 4 AM $ 0.325
+0.06%
$ 32.01 million $ 247,122
Dec 12, 3 AM $ 0.325
+0.95%
$ 31.99 million $ 247,092
Dec 12, 2 AM $ 0.321
-0.51%
$ 31.75 million $ 245,535
Dec 12, 1 AM $ 0.323
-0.49%
$ 31.8 million $ 246,415
Dec 12, 12 AM $ 0.325
+1.98%
$ 32.01 million $ 241,052