ArcBlock Historical Data

ABT Page 71
Download
Date Close Price change Market cap Trading volume
Dec 7, 10 PM $ 0.347
-0.31%
$ 34.22 million $ 129,429
Dec 7, 9 PM $ 0.348
-0.22%
$ 34.18 million $ 123,029
Dec 7, 8 PM $ 0.349
+0.49%
$ 34.4 million $ 127,695
Dec 7, 7 PM $ 0.347
-0.72%
$ 34.31 million $ 127,264
Dec 7, 6 PM $ 0.35
-0.48%
$ 34.48 million $ 131,839
Dec 7, 5 PM $ 0.351
+0.37%
$ 34.71 million $ 129,703
Dec 7, 4 PM $ 0.35
+0.88%
$ 34.52 million $ 136,237
Dec 7, 3 PM $ 0.347
-1.65%
$ 34.22 million $ 139,662
Dec 7, 2 PM $ 0.353
-0.66%
$ 34.79 million $ 134,661
Dec 7, 1 PM $ 0.355
-0.45%
$ 35.02 million $ 122,810
Dec 7, 12 PM $ 0.357
-0.12%
$ 35.18 million $ 123,985
Dec 7, 11 AM $ 0.357
-0.97%
$ 35.23 million $ 126,150
Dec 7, 10 AM $ 0.361
+0.46%
$ 35.57 million $ 139,978
Dec 7, 9 AM $ 0.359
+0.54%
$ 35.41 million $ 140,428
Dec 7, 8 AM $ 0.357
+0.05%
$ 35.22 million $ 112,798
Dec 7, 7 AM $ 0.357
+0.78%
$ 35.2 million $ 112,948
Dec 7, 6 AM $ 0.354
+0.04%
$ 34.93 million $ 133,510
Dec 7, 5 AM $ 0.354
-0.14%
$ 34.91 million $ 132,846
Dec 7, 4 AM $ 0.355
+0.29%
$ 34.96 million $ 129,575
Dec 7, 3 AM $ 0.354
-0.13%
$ 34.86 million $ 135,022
Dec 7, 2 AM $ 0.354
+0.60%
$ 34.91 million $ 136,202
Dec 7, 1 AM $ 0.352
-0.21%
$ 34.7 million $ 137,058
Dec 7, 12 AM $ 0.353
+1.39%
$ 34.77 million $ 144,480
Dec 6, 11 PM $ 0.348
-0.04%
$ 34.3 million $ 142,065
Dec 6, 10 PM $ 0.348
-0.09%
$ 34.31 million $ 142,566
Dec 6, 9 PM $ 0.348
-0.44%
$ 34.34 million $ 145,896
Dec 6, 8 PM $ 0.35
+0.63%
$ 34.5 million $ 146,054
Dec 6, 7 PM $ 0.348
-1.33%
$ 34.28 million $ 144,810
Dec 6, 6 PM $ 0.352
-0.98%
$ 34.74 million $ 141,164
Dec 6, 5 PM $ 0.356
-0.24%
$ 35.08 million $ 140,599
Dec 6, 4 PM $ 0.357
-0.15%
$ 35.17 million $ 138,534
Dec 6, 3 PM $ 0.357
+0.03%
$ 35.22 million $ 144,258
Dec 6, 2 PM $ 0.357
+0.65%
$ 35.21 million $ 188,460
Dec 6, 1 PM $ 0.355
+0.35%
$ 34.98 million $ 217,705
Dec 6, 12 PM $ 0.353
+0.44%
$ 34.77 million $ 350,049
Dec 6, 11 AM $ 0.351
-0.81%
$ 34.62 million $ 479,046
Dec 6, 10 AM $ 0.354
-0.01%
$ 34.9 million $ 466,904
Dec 6, 9 AM $ 0.354
+0.50%
$ 34.89 million $ 469,160
Dec 6, 8 AM $ 0.352
-0.06%
$ 34.72 million $ 462,015
Dec 6, 7 AM $ 0.352
-0.89%
$ 34.76 million $ 468,023
Dec 6, 6 AM $ 0.356
-0.04%
$ 35.05 million $ 474,667
Dec 6, 5 AM $ 0.356
+0.38%
$ 35.07 million $ 472,662
Dec 6, 4 AM $ 0.354
-1.82%
$ 34.94 million $ 471,204
Dec 6, 3 AM $ 0.361
+1.35%
$ 35.59 million $ 483,942
Dec 6, 2 AM $ 0.356
+0.05%
$ 35.11 million $ 482,114
Dec 6, 1 AM $ 0.356
-0.73%
$ 35.1 million $ 480,664
Dec 6, 12 AM $ 0.36
-0.15%
$ 35.45 million $ 473,603
Dec 5, 11 PM $ 0.36
+0.04%
$ 35.51 million $ 470,680
Dec 5, 10 PM $ 0.36
-0.89%
$ 35.49 million $ 463,777
Dec 5, 9 PM $ 0.363
-1.39%
$ 35.81 million $ 461,201