ArcBlock Historical Data

ABT Page 69
Download
Date Close Price change Market cap Trading volume
Dec 12, 12 AM $ 0.325
+1.98%
$ 32.01 million $ 241,052
Dec 11, 11 PM $ 0.318
-1.50%
$ 31.39 million $ 222,415
Dec 11, 10 PM $ 0.323
+1.05%
$ 31.86 million $ 236,807
Dec 11, 9 PM $ 0.32
+2.42%
$ 31.53 million $ 232,447
Dec 11, 8 PM $ 0.312
-1.18%
$ 30.79 million $ 210,548
Dec 11, 7 PM $ 0.316
-0.42%
$ 31.16 million $ 238,311
Dec 11, 6 PM $ 0.314
-2.41%
$ 31.14 million $ 203,665
Dec 11, 5 PM $ 0.322
-0.01%
$ 31.73 million $ 202,535
Dec 11, 4 PM $ 0.322
-0.53%
$ 31.79 million $ 208,547
Dec 11, 3 PM $ 0.324
+0.67%
$ 31.91 million $ 208,399
Dec 11, 2 PM $ 0.321
-0.63%
$ 31.69 million $ 200,855
Dec 11, 1 PM $ 0.324
+0.07%
$ 31.89 million $ 222,941
Dec 11, 12 PM $ 0.323
-1.46%
$ 32.22 million $ 155,623
Dec 11, 11 AM $ 0.328
+0.49%
$ 32.34 million $ 130,937
Dec 11, 10 AM $ 0.326
-0.27%
$ 32.19 million $ 137,606
Dec 11, 9 AM $ 0.327
-0.42%
$ 32.27 million $ 186,863
Dec 11, 8 AM $ 0.329
-0.78%
$ 32.41 million $ 186,158
Dec 11, 7 AM $ 0.331
+0.48%
$ 32.66 million $ 169,946
Dec 11, 6 AM $ 0.33
-0.69%
$ 32.51 million $ 184,895
Dec 11, 5 AM $ 0.332
-0.01%
$ 32.73 million $ 191,293
Dec 11, 4 AM $ 0.332
+0.32%
$ 32.74 million $ 188,584
Dec 11, 3 AM $ 0.331
-1.14%
$ 32.63 million $ 189,199
Dec 11, 2 AM $ 0.335
-0.35%
$ 33.01 million $ 191,792
Dec 11, 1 AM $ 0.336
+0.33%
$ 33.12 million $ 190,723
Dec 11, 12 AM $ 0.335
-0.81%
$ 33.01 million $ 196,241
Dec 10, 11 PM $ 0.338
+0.44%
$ 33.29 million $ 196,784
Dec 10, 10 PM $ 0.336
-1.58%
$ 33.14 million $ 198,709
Dec 10, 9 PM $ 0.342
-1.00%
$ 33.69 million $ 205,070
Dec 10, 8 PM $ 0.345
+2.11%
$ 34.01 million $ 209,714
Dec 10, 7 PM $ 0.338
+0.04%
$ 33.31 million $ 190,689
Dec 10, 6 PM $ 0.338
+1.50%
$ 33.29 million $ 192,839
Dec 10, 5 PM $ 0.333
-0.50%
$ 32.66 million $ 183,941
Dec 10, 4 PM $ 0.334
-0.54%
$ 32.97 million $ 171,060
Dec 10, 3 PM $ 0.336
-1.53%
$ 33.14 million $ 201,090
Dec 10, 2 PM $ 0.341
-2.27%
$ 33.66 million $ 161,477
Dec 10, 1 PM $ 0.349
+0.46%
$ 34.44 million $ 189,971
Dec 10, 12 PM $ 0.348
+0.52%
$ 34.28 million $ 190,033
Dec 10, 11 AM $ 0.346
-0.69%
$ 34.1 million $ 189,061
Dec 10, 10 AM $ 0.348
-0.22%
$ 34.34 million $ 186,773
Dec 10, 9 AM $ 0.349
+0.62%
$ 34.42 million $ 187,608
Dec 10, 8 AM $ 0.347
+0.12%
$ 34.2 million $ 177,859
Dec 10, 7 AM $ 0.347
-1.02%
$ 34.16 million $ 141,967
Dec 10, 6 AM $ 0.35
+0.46%
$ 34.34 million $ 189,452
Dec 10, 5 AM $ 0.349
-0.48%
$ 34.36 million $ 180,467
Dec 10, 4 AM $ 0.35
+0.39%
$ 34.52 million $ 180,980
Dec 10, 3 AM $ 0.349
+0.40%
$ 34.39 million $ 179,964
Dec 10, 2 AM $ 0.347
-0.37%
$ 34.25 million $ 179,672
Dec 10, 1 AM $ 0.349
-0.51%
$ 34.38 million $ 179,899
Dec 10, 12 AM $ 0.351
-1.31%
$ 34.56 million $ 195,473
Dec 9, 11 PM $ 0.355
+1.07%
$ 35.01 million $ 206,717