ArcBlock Historical Data

ABT Page 74
Download
Date Close Price change Market cap Trading volume
Dec 1, 7 PM $ 0.351
-0.40%
$ 34.62 million $ 235,689
Dec 1, 6 PM $ 0.353
+0.13%
$ 34.75 million $ 228,784
Dec 1, 5 PM $ 0.352
-1.93%
$ 34.7 million $ 228,310
Dec 1, 4 PM $ 0.359
-1.58%
$ 35.39 million $ 226,444
Dec 1, 3 PM $ 0.365
+2.45%
$ 35.95 million $ 238,485
Dec 1, 2 PM $ 0.356
+0.94%
$ 35.09 million $ 166,975
Dec 1, 1 PM $ 0.353
-0.52%
$ 34.77 million $ 164,122
Dec 1, 12 PM $ 0.355
-0.07%
$ 34.95 million $ 177,416
Dec 1, 11 AM $ 0.355
+1.17%
$ 34.94 million $ 160,507
Dec 1, 10 AM $ 0.351
+0.14%
$ 34.57 million $ 149,318
Dec 1, 9 AM $ 0.35
-0.32%
$ 34.52 million $ 146,956
Dec 1, 8 AM $ 0.351
-0.77%
$ 34.63 million $ 299,751
Dec 1, 7 AM $ 0.354
-1.51%
$ 34.9 million $ 288,036
Dec 1, 6 AM $ 0.359
-0.28%
$ 35.44 million $ 299,001
Dec 1, 5 AM $ 0.36
-0.64%
$ 35.54 million $ 302,556
Dec 1, 4 AM $ 0.363
+1.18%
$ 35.78 million $ 300,690
Dec 1, 3 AM $ 0.359
-0.53%
$ 35.19 million $ 291,060
Dec 1, 2 AM $ 0.36
-1.06%
$ 35.54 million $ 297,002
Dec 1, 1 AM $ 0.364
-0.09%
$ 35.92 million $ 292,680
Dec 1, 12 AM $ 0.365
-5.00%
$ 35.8 million $ 278,236
Nov 30, 11 PM $ 0.384
-0.50%
$ 37.82 million $ 259,567
Nov 30, 10 PM $ 0.386
-0.41%
$ 38.01 million $ 259,309
Nov 30, 9 PM $ 0.387
-1.29%
$ 38.16 million $ 257,362
Nov 30, 8 PM $ 0.392
+0.97%
$ 38.66 million $ 256,811
Nov 30, 7 PM $ 0.388
-0.26%
$ 38.29 million $ 251,178
Nov 30, 6 PM $ 0.389
+0.89%
$ 38.39 million $ 246,214
Nov 30, 5 PM $ 0.386
+0.43%
$ 38.05 million $ 245,826
Nov 30, 4 PM $ 0.384
+1.09%
$ 37.89 million $ 240,956
Nov 30, 3 PM $ 0.38
-0.60%
$ 37.48 million $ 232,825
Nov 30, 2 PM $ 0.382
+0.39%
$ 37.71 million $ 238,406
Nov 30, 1 PM $ 0.381
-0.52%
$ 37.56 million $ 246,298
Nov 30, 12 PM $ 0.383
-0.29%
$ 37.76 million $ 235,597
Nov 30, 11 AM $ 0.384
-1.01%
$ 37.87 million $ 235,618
Nov 30, 10 AM $ 0.388
+0.10%
$ 38.25 million $ 238,577
Nov 30, 9 AM $ 0.388
+0.71%
$ 38.21 million $ 244,691
Nov 30, 8 AM $ 0.385
-0.43%
$ 37.94 million $ 251,446
Nov 30, 7 AM $ 0.387
+0.32%
$ 38.11 million $ 251,250
Nov 30, 6 AM $ 0.385
+0.84%
$ 37.98 million $ 245,764
Nov 30, 5 AM $ 0.382
-0.11%
$ 37.67 million $ 89,362
Nov 30, 4 AM $ 0.383
+0.84%
$ 37.71 million $ 88,997
Nov 30, 3 AM $ 0.379
-1.12%
$ 37.39 million $ 87,677
Nov 30, 2 AM $ 0.384
-1.00%
$ 37.82 million $ 87,889
Nov 30, 1 AM $ 0.387
-0.03%
$ 38.2 million $ 249,952
Nov 30, 12 AM $ 0.388
+0.39%
$ 38.21 million $ 261,650
Nov 29, 11 PM $ 0.386
+0.35%
$ 38.06 million $ 268,359
Nov 29, 10 PM $ 0.385
+0.20%
$ 37.93 million $ 268,710
Nov 29, 9 PM $ 0.384
+0.25%
$ 37.86 million $ 271,083
Nov 29, 8 PM $ 0.383
-0.27%
$ 37.76 million $ 274,498
Nov 29, 7 PM $ 0.384
+0.27%
$ 37.79 million $ 262,372
Nov 29, 6 PM $ 0.383
-1.39%
$ 37.79 million $ 265,548