ArcBlock Historical Data

ABT Page 7
Download
Date Close Price change Market cap Trading volume
Apr 17, 6 PM $ 0.316
-1.78%
$ 31.11 million $ 553,308
Apr 17, 5 PM $ 0.321
+1.84%
$ 31.67 million $ 556,891
Apr 17, 4 PM $ 0.315
+2.42%
$ 31.09 million $ 527,684
Apr 17, 3 PM $ 0.308
+0.43%
$ 30.36 million $ 531,672
Apr 17, 2 PM $ 0.307
+2.17%
$ 30.23 million $ 530,536
Apr 17, 1 PM $ 0.3
+0.92%
$ 29.59 million $ 521,795
Apr 17, 12 PM $ 0.297
+1.22%
$ 29.32 million $ 524,509
Apr 17, 11 AM $ 0.294
-5.73%
$ 28.97 million $ 531,534
Apr 17, 10 AM $ 0.312
-0.69%
$ 30.73 million $ 503,465
Apr 17, 9 AM $ 0.314
-0.57%
$ 30.94 million $ 525,667
Apr 17, 8 AM $ 0.316
-0.74%
$ 31.12 million $ 517,013
Apr 17, 7 AM $ 0.318
-0.43%
$ 31.35 million $ 528,244
Apr 17, 6 AM $ 0.319
+1.98%
$ 31.48 million $ 530,801
Apr 17, 5 AM $ 0.313
-2.01%
$ 30.87 million $ 525,431
Apr 17, 4 AM $ 0.32
-0.04%
$ 31.51 million $ 522,931
Apr 17, 3 AM $ 0.32
-0.45%
$ 31.52 million $ 523,987
Apr 17, 2 AM $ 0.321
+3.61%
$ 31.66 million $ 517,454
Apr 17, 1 AM $ 0.31
+5.79%
$ 30.56 million $ 466,089
Apr 17, 12 AM $ 0.293
+0.02%
$ 28.89 million $ 393,275
Apr 16, 11 PM $ 0.293
-3.94%
$ 28.88 million $ 387,737
Apr 16, 10 PM $ 0.305
+4.43%
$ 30.07 million $ 394,020
Apr 16, 9 PM $ 0.292
+7.30%
$ 28.79 million $ 326,982
Apr 16, 8 PM $ 0.272
+0.20%
$ 26.83 million $ 284,158
Apr 16, 7 PM $ 0.272
-0.37%
$ 26.78 million $ 274,737
Apr 16, 6 PM $ 0.273
-0.22%
$ 26.88 million $ 256,337
Apr 16, 5 PM $ 0.273
-2.76%
$ 26.94 million $ 239,970
Apr 16, 4 PM $ 0.281
-1.00%
$ 27.7 million $ 232,737
Apr 16, 3 PM $ 0.284
-0.91%
$ 27.98 million $ 215,834
Apr 16, 2 PM $ 0.286
+0.31%
$ 28.24 million $ 206,725
Apr 16, 1 PM $ 0.286
-3.02%
$ 28.15 million $ 208,965
Apr 16, 12 PM $ 0.294
-0.87%
$ 29.01 million $ 203,615
Apr 16, 11 AM $ 0.297
+0.16%
$ 29.27 million $ 233,601
Apr 16, 10 AM $ 0.296
-0.98%
$ 29.22 million $ 232,557
Apr 16, 9 AM $ 0.299
+0.44%
$ 29.51 million $ 216,329
Apr 16, 8 AM $ 0.298
-0.33%
$ 29.38 million $ 217,941
Apr 16, 7 AM $ 0.299
-0.99%
$ 29.48 million $ 212,020
Apr 16, 6 AM $ 0.302
-0.98%
$ 29.77 million $ 210,005
Apr 16, 5 AM $ 0.305
+1.05%
$ 30.07 million $ 206,674
Apr 16, 4 AM $ 0.302
-0.82%
$ 29.75 million $ 198,317
Apr 16, 3 AM $ 0.304
-1.52%
$ 30 million $ 196,669
Apr 16, 2 AM $ 0.309
-0.49%
$ 30.46 million $ 199,003
Apr 16, 1 AM $ 0.311
+0.49%
$ 30.62 million $ 195,058
Apr 16, 12 AM $ 0.309
-0.37%
$ 30.47 million $ 188,133
Apr 15, 11 PM $ 0.31
-0.77%
$ 30.58 million $ 188,882
Apr 15, 10 PM $ 0.313
-0.84%
$ 30.82 million $ 182,843
Apr 15, 9 PM $ 0.315
-0.58%
$ 31.08 million $ 176,952
Apr 15, 8 PM $ 0.317
-0.13%
$ 31.26 million $ 167,074
Apr 15, 7 PM $ 0.318
+0.47%
$ 31.3 million $ 167,559
Apr 15, 6 PM $ 0.316
+0.71%
$ 31.16 million $ 173,487
Apr 15, 5 PM $ 0.314
-0.47%
$ 30.94 million $ 182,537