ArcBlock Historical Data

ABT Page 72
Download
Date Close Price change Market cap Trading volume
Dec 5, 9 PM $ 0.363
-1.39%
$ 35.81 million $ 461,201
Dec 5, 8 PM $ 0.368
-0.21%
$ 36.32 million $ 462,054
Dec 5, 7 PM $ 0.369
+0.38%
$ 36.39 million $ 462,836
Dec 5, 6 PM $ 0.368
+1.50%
$ 36.25 million $ 457,307
Dec 5, 5 PM $ 0.362
-2.41%
$ 35.72 million $ 452,157
Dec 5, 4 PM $ 0.371
+0.61%
$ 36.6 million $ 457,075
Dec 5, 3 PM $ 0.369
-3.05%
$ 36.38 million $ 445,305
Dec 5, 2 PM $ 0.381
-0.56%
$ 37.52 million $ 407,211
Dec 5, 1 PM $ 0.383
-10.59%
$ 37.74 million $ 373,219
Dec 5, 12 PM $ 0.427
+16.15%
$ 42.14 million $ 250,052
Dec 5, 11 AM $ 0.368
-0.09%
$ 36.28 million $ 89,403
Dec 5, 10 AM $ 0.368
+0.01%
$ 36.31 million $ 89,358
Dec 5, 9 AM $ 0.368
-0.12%
$ 36.31 million $ 90,962
Dec 5, 8 AM $ 0.369
+0.33%
$ 36.35 million $ 92,579
Dec 5, 7 AM $ 0.368
+0.60%
$ 36.23 million $ 90,446
Dec 5, 6 AM $ 0.365
+0.60%
$ 36.01 million $ 86,163
Dec 5, 5 AM $ 0.363
-0.34%
$ 35.8 million $ 86,239
Dec 5, 4 AM $ 0.366
+0.89%
$ 36.1 million $ 85,917
Dec 5, 3 AM $ 0.363
-0.28%
$ 35.79 million $ 78,871
Dec 5, 2 AM $ 0.364
+0.55%
$ 35.89 million $ 79,871
Dec 5, 1 AM $ 0.362
+1.16%
$ 35.69 million $ 82,273
Dec 5, 12 AM $ 0.358
+0.37%
$ 35.28 million $ 72,034
Dec 4, 11 PM $ 0.357
-0.49%
$ 35.15 million $ 82,697
Dec 4, 10 PM $ 0.358
-0.90%
$ 35.32 million $ 86,791
Dec 4, 9 PM $ 0.362
+1.10%
$ 35.64 million $ 85,742
Dec 4, 8 PM $ 0.358
+0.06%
$ 35.26 million $ 83,003
Dec 4, 7 PM $ 0.357
-0.25%
$ 35.24 million $ 96,354
Dec 4, 6 PM $ 0.358
-1.21%
$ 35.33 million $ 101,775
Dec 4, 5 PM $ 0.363
+0.38%
$ 35.76 million $ 95,956
Dec 4, 4 PM $ 0.361
+0.20%
$ 35.62 million $ 111,067
Dec 4, 3 PM $ 0.361
+0.11%
$ 35.55 million $ 114,462
Dec 4, 2 PM $ 0.36
-0.73%
$ 35.51 million $ 116,566
Dec 4, 1 PM $ 0.363
-0.39%
$ 35.78 million $ 118,629
Dec 4, 12 PM $ 0.364
-0.30%
$ 35.92 million $ 120,722
Dec 4, 11 AM $ 0.365
-0.05%
$ 36.02 million $ 125,143
Dec 4, 10 AM $ 0.366
-0.50%
$ 36.04 million $ 126,791
Dec 4, 9 AM $ 0.367
-0.07%
$ 36.22 million $ 123,663
Dec 4, 8 AM $ 0.368
+1.04%
$ 36.25 million $ 159,474
Dec 4, 7 AM $ 0.364
-0.55%
$ 35.87 million $ 162,526
Dec 4, 6 AM $ 0.366
+0.28%
$ 36.07 million $ 175,504
Dec 4, 5 AM $ 0.365
-0.21%
$ 35.97 million $ 190,111
Dec 4, 4 AM $ 0.366
-1.71%
$ 36.05 million $ 190,208
Dec 4, 3 AM $ 0.372
-0.29%
$ 36.67 million $ 191,620
Dec 4, 2 AM $ 0.373
-0.06%
$ 36.78 million $ 183,642
Dec 4, 1 AM $ 0.373
+0.41%
$ 36.8 million $ 185,317
Dec 4, 12 AM $ 0.372
-0.90%
$ 36.65 million $ 186,145
Dec 3, 11 PM $ 0.375
+0.14%
$ 36.81 million $ 196,147
Dec 3, 10 PM $ 0.375
+0.43%
$ 36.96 million $ 198,281
Dec 3, 9 PM $ 0.373
+0.26%
$ 36.75 million $ 164,971
Dec 3, 8 PM $ 0.372
+0.18%
$ 36.71 million $ 168,496