ArcBlock Historical Data

ABT Page 7
Download
Date Close Price change Market cap Trading volume
Jul 27, 6 AM $ 0.194
+1.33%
$ 19.1 million $ 16,248
Jul 27, 5 AM $ 0.191
-0.28%
$ 18.85 million $ 11,379
Jul 27, 4 AM $ 0.192
-0.18%
$ 18.91 million $ 11,644
Jul 27, 3 AM $ 0.192
+0.01%
$ 18.94 million $ 12,007
Jul 27, 2 AM $ 0.192
+0.10%
$ 18.94 million $ 12,876
Jul 27, 1 AM $ 0.192
-0.69%
$ 18.92 million $ 15,962
Jul 27, 12 AM $ 0.193
+0.78%
$ 19.05 million $ 17,246
Jul 26, 11 PM $ 0.192
-0.33%
$ 18.9 million $ 19,841
Jul 26, 10 PM $ 0.192
+0.08%
$ 18.97 million $ 17,988
Jul 26, 9 PM $ 0.192
+0.02%
$ 18.95 million $ 22,113
Jul 26, 8 PM $ 0.192
-0.06%
$ 18.95 million $ 21,675
Jul 26, 7 PM $ 0.192
+0.19%
$ 18.96 million $ 22,539
Jul 26, 6 PM $ 0.192
-0.43%
$ 18.92 million $ 23,367
Jul 26, 5 PM $ 0.193
+0.38%
$ 19 million $ 23,714
Jul 26, 4 PM $ 0.192
-0.32%
$ 18.93 million $ 24,770
Jul 26, 3 PM $ 0.193
+0.52%
$ 18.99 million $ 23,559
Jul 26, 2 PM $ 0.192
-0.47%
$ 18.89 million $ 17,103
Jul 26, 1 PM $ 0.193
+0.58%
$ 18.98 million $ 20,210
Jul 26, 12 PM $ 0.191
+0.22%
$ 18.88 million $ 24,938
Jul 26, 11 AM $ 0.191
-0.10%
$ 18.83 million $ 25,842
Jul 26, 10 AM $ 0.191
-0.10%
$ 18.85 million $ 25,858
Jul 26, 9 AM $ 0.191
+0.27%
$ 18.87 million $ 25,989
Jul 26, 8 AM $ 0.191
-0.34%
$ 18.82 million $ 25,375
Jul 26, 7 AM $ 0.192
+0.07%
$ 18.88 million $ 25,108
Jul 26, 6 AM $ 0.191
-0.16%
$ 18.87 million $ 25,443
Jul 26, 5 AM $ 0.192
-0.23%
$ 18.9 million $ 25,636
Jul 26, 4 AM $ 0.192
+0.01%
$ 18.94 million $ 25,600
Jul 26, 3 AM $ 0.192
-0.06%
$ 18.94 million $ 25,531
Jul 26, 2 AM $ 0.192
+0.34%
$ 18.95 million $ 25,321
Jul 26, 1 AM $ 0.192
-0.70%
$ 18.89 million $ 34,004
Jul 26, 12 AM $ 0.193
+1.54%
$ 19.02 million $ 32,586
Jul 25, 11 PM $ 0.19
-0.36%
$ 18.73 million $ 28,065
Jul 25, 10 PM $ 0.191
+0.08%
$ 18.8 million $ 27,949
Jul 25, 9 PM $ 0.191
+0.21%
$ 18.79 million $ 23,251
Jul 25, 8 PM $ 0.19
+0.09%
$ 18.75 million $ 23,272
Jul 25, 7 PM $ 0.19
-0.31%
$ 18.73 million $ 22,437
Jul 25, 6 PM $ 0.191
+0.00%
$ 18.79 million $ 22,275
Jul 25, 5 PM $ 0.191
+0.67%
$ 18.79 million $ 22,429
Jul 25, 4 PM $ 0.189
+0.00%
$ 18.66 million $ 23,051
Jul 25, 3 PM $ 0.189
+0.01%
$ 18.66 million $ 23,176
Jul 25, 2 PM $ 0.189
+0.71%
$ 18.66 million $ 24,405
Jul 25, 1 PM $ 0.188
+0.63%
$ 18.53 million $ 22,455
Jul 25, 12 PM $ 0.187
+0.38%
$ 18.41 million $ 17,680
Jul 25, 11 AM $ 0.186
-0.87%
$ 18.34 million $ 18,872
Jul 25, 10 AM $ 0.188
-0.60%
$ 18.5 million $ 19,032
Jul 25, 9 AM $ 0.189
+0.09%
$ 18.62 million $ 19,351
Jul 25, 8 AM $ 0.189
+0.09%
$ 18.6 million $ 26,919
Jul 25, 7 AM $ 0.188
+0.04%
$ 18.58 million $ 26,781
Jul 25, 6 AM $ 0.188
+0.24%
$ 18.57 million $ 27,725
Jul 25, 5 AM $ 0.188
-0.33%
$ 18.53 million $ 33,767