ArcBlock Historical Data

ABT Page 70
Download
Date Close Price change Market cap Trading volume
Dec 9, 11 PM $ 0.355
+1.07%
$ 35.01 million $ 206,717
Dec 9, 10 PM $ 0.351
-0.33%
$ 34.64 million $ 209,265
Dec 9, 9 PM $ 0.353
-0.40%
$ 34.81 million $ 201,948
Dec 9, 8 PM $ 0.354
-0.28%
$ 34.93 million $ 207,379
Dec 9, 7 PM $ 0.355
-0.74%
$ 35.03 million $ 204,230
Dec 9, 6 PM $ 0.358
+0.86%
$ 35.3 million $ 204,097
Dec 9, 5 PM $ 0.355
+0.55%
$ 34.99 million $ 203,966
Dec 9, 4 PM $ 0.353
+4.05%
$ 34.8 million $ 199,317
Dec 9, 3 PM $ 0.339
+1.67%
$ 33.44 million $ 157,936
Dec 9, 2 PM $ 0.334
+0.39%
$ 32.9 million $ 145,293
Dec 9, 1 PM $ 0.332
-0.85%
$ 32.77 million $ 140,858
Dec 9, 12 PM $ 0.335
+0.21%
$ 33.06 million $ 143,002
Dec 9, 11 AM $ 0.335
+0.11%
$ 32.99 million $ 142,138
Dec 9, 10 AM $ 0.334
-0.98%
$ 32.95 million $ 151,869
Dec 9, 9 AM $ 0.338
-0.28%
$ 33.28 million $ 157,330
Dec 9, 8 AM $ 0.338
+0.20%
$ 33.3 million $ 156,664
Dec 9, 7 AM $ 0.337
+0.05%
$ 33.24 million $ 157,730
Dec 9, 6 AM $ 0.337
+0.22%
$ 33.22 million $ 154,503
Dec 9, 5 AM $ 0.336
-0.61%
$ 33.14 million $ 157,315
Dec 9, 4 AM $ 0.338
+0.11%
$ 33.35 million $ 161,353
Dec 9, 3 AM $ 0.338
-0.10%
$ 33.31 million $ 161,819
Dec 9, 2 AM $ 0.338
-0.52%
$ 33.35 million $ 161,640
Dec 9, 1 AM $ 0.34
-0.83%
$ 33.52 million $ 159,783
Dec 9, 12 AM $ 0.343
-0.78%
$ 33.8 million $ 146,417
Dec 8, 11 PM $ 0.346
-0.39%
$ 34.07 million $ 139,579
Dec 8, 10 PM $ 0.347
-0.49%
$ 34.2 million $ 134,615
Dec 8, 9 PM $ 0.349
+0.05%
$ 34.37 million $ 136,966
Dec 8, 8 PM $ 0.348
-0.35%
$ 34.35 million $ 138,055
Dec 8, 7 PM $ 0.35
-0.13%
$ 34.47 million $ 138,463
Dec 8, 6 PM $ 0.35
-0.40%
$ 34.52 million $ 136,606
Dec 8, 5 PM $ 0.352
-0.05%
$ 34.66 million $ 135,491
Dec 8, 4 PM $ 0.352
+0.71%
$ 34.68 million $ 137,632
Dec 8, 3 PM $ 0.349
-0.93%
$ 34.43 million $ 134,628
Dec 8, 2 PM $ 0.353
-1.08%
$ 34.76 million $ 137,186
Dec 8, 1 PM $ 0.356
+0.90%
$ 35.14 million $ 139,595
Dec 8, 12 PM $ 0.353
+0.17%
$ 34.82 million $ 142,265
Dec 8, 11 AM $ 0.353
-0.45%
$ 34.76 million $ 143,180
Dec 8, 10 AM $ 0.354
+1.07%
$ 34.92 million $ 126,581
Dec 8, 9 AM $ 0.351
+0.05%
$ 34.55 million $ 124,912
Dec 8, 8 AM $ 0.35
+0.36%
$ 34.54 million $ 106,890
Dec 8, 7 AM $ 0.349
+0.23%
$ 34.41 million $ 104,947
Dec 8, 6 AM $ 0.348
-0.03%
$ 34.29 million $ 107,241
Dec 8, 5 AM $ 0.348
-0.52%
$ 34.34 million $ 132,794
Dec 8, 4 AM $ 0.35
-0.33%
$ 34.55 million $ 133,274
Dec 8, 3 AM $ 0.351
-0.24%
$ 34.64 million $ 129,099
Dec 8, 2 AM $ 0.352
+0.44%
$ 34.78 million $ 122,106
Dec 8, 1 AM $ 0.351
-0.03%
$ 34.66 million $ 122,601
Dec 8, 12 AM $ 0.351
+1.38%
$ 34.47 million $ 118,796
Dec 7, 11 PM $ 0.346
-0.30%
$ 34.11 million $ 120,396
Dec 7, 10 PM $ 0.347
-0.31%
$ 34.22 million $ 129,429