ArcBlock Historical Data

ABT Page 73
Download
Date Close Price change Market cap Trading volume
Dec 3, 8 PM $ 0.372
+0.18%
$ 36.71 million $ 168,496
Dec 3, 7 PM $ 0.372
-0.90%
$ 36.64 million $ 172,880
Dec 3, 6 PM $ 0.375
+0.77%
$ 36.9 million $ 174,330
Dec 3, 5 PM $ 0.372
+1.44%
$ 36.77 million $ 171,301
Dec 3, 4 PM $ 0.367
-0.71%
$ 36.17 million $ 160,533
Dec 3, 3 PM $ 0.37
+0.63%
$ 36.47 million $ 162,338
Dec 3, 2 PM $ 0.367
+0.92%
$ 36.27 million $ 200,061
Dec 3, 1 PM $ 0.364
+0.14%
$ 35.9 million $ 205,211
Dec 3, 12 PM $ 0.363
+0.22%
$ 35.83 million $ 206,977
Dec 3, 11 AM $ 0.363
+0.33%
$ 35.74 million $ 204,880
Dec 3, 10 AM $ 0.361
-0.39%
$ 35.63 million $ 206,131
Dec 3, 9 AM $ 0.363
-1.85%
$ 35.76 million $ 213,876
Dec 3, 8 AM $ 0.37
-0.39%
$ 36.44 million $ 211,524
Dec 3, 7 AM $ 0.371
-2.33%
$ 36.58 million $ 205,474
Dec 3, 6 AM $ 0.38
+0.11%
$ 37.45 million $ 195,267
Dec 3, 5 AM $ 0.381
+0.04%
$ 37.53 million $ 171,810
Dec 3, 4 AM $ 0.381
-0.56%
$ 37.51 million $ 179,212
Dec 3, 3 AM $ 0.383
-1.42%
$ 37.72 million $ 196,044
Dec 3, 2 AM $ 0.388
-0.40%
$ 38.27 million $ 234,777
Dec 3, 1 AM $ 0.39
+2.61%
$ 38.42 million $ 237,597
Dec 3, 12 AM $ 0.38
-0.01%
$ 37.44 million $ 238,017
Dec 2, 11 PM $ 0.38
-0.45%
$ 37.44 million $ 239,853
Dec 2, 10 PM $ 0.382
+1.40%
$ 37.61 million $ 248,282
Dec 2, 9 PM $ 0.376
+1.61%
$ 37.12 million $ 240,672
Dec 2, 8 PM $ 0.37
-0.52%
$ 36.5 million $ 271,977
Dec 2, 7 PM $ 0.372
+1.23%
$ 36.69 million $ 268,806
Dec 2, 6 PM $ 0.368
-0.07%
$ 36.25 million $ 266,571
Dec 2, 5 PM $ 0.368
-0.63%
$ 36.27 million $ 266,283
Dec 2, 4 PM $ 0.37
-0.53%
$ 36.5 million $ 265,218
Dec 2, 3 PM $ 0.372
+6.19%
$ 36.69 million $ 259,365
Dec 2, 2 PM $ 0.351
+0.42%
$ 34.55 million $ 270,562
Dec 2, 1 PM $ 0.349
-0.24%
$ 34.41 million $ 272,115
Dec 2, 12 PM $ 0.35
+0.92%
$ 34.49 million $ 258,684
Dec 2, 11 AM $ 0.347
+1.21%
$ 34.17 million $ 269,921
Dec 2, 10 AM $ 0.343
-0.83%
$ 33.77 million $ 273,374
Dec 2, 9 AM $ 0.345
-1.06%
$ 34.05 million $ 279,340
Dec 2, 8 AM $ 0.349
+0.32%
$ 34.42 million $ 283,797
Dec 2, 7 AM $ 0.348
+0.40%
$ 34.31 million $ 302,523
Dec 2, 6 AM $ 0.347
-0.30%
$ 34.18 million $ 298,345
Dec 2, 5 AM $ 0.348
+0.83%
$ 34.28 million $ 304,461
Dec 2, 4 AM $ 0.345
-1.28%
$ 34 million $ 290,102
Dec 2, 3 AM $ 0.349
-1.28%
$ 34.44 million $ 288,019
Dec 2, 2 AM $ 0.354
+0.54%
$ 34.89 million $ 257,028
Dec 2, 1 AM $ 0.352
-0.42%
$ 34.7 million $ 253,570
Dec 2, 12 AM $ 0.353
+0.79%
$ 34.84 million $ 265,082
Dec 1, 11 PM $ 0.351
-0.56%
$ 34.57 million $ 272,406
Dec 1, 10 PM $ 0.353
+0.77%
$ 34.77 million $ 272,431
Dec 1, 9 PM $ 0.35
-1.14%
$ 34.5 million $ 270,416
Dec 1, 8 PM $ 0.354
+0.83%
$ 34.9 million $ 236,800
Dec 1, 7 PM $ 0.351
-0.40%
$ 34.62 million $ 235,689