ArcBlock Historical Data

ABT Page 75
Download
Date Close Price change Market cap Trading volume
Nov 29, 6 PM $ 0.383
-1.39%
$ 37.79 million $ 265,548
Nov 29, 5 PM $ 0.389
+0.85%
$ 38.06 million $ 271,127
Nov 29, 4 PM $ 0.385
-0.28%
$ 38 million $ 276,766
Nov 29, 3 PM $ 0.387
+0.42%
$ 38.11 million $ 299,442
Nov 29, 2 PM $ 0.385
-1.28%
$ 37.95 million $ 302,671
Nov 29, 1 PM $ 0.39
-0.06%
$ 38.4 million $ 329,124
Nov 29, 12 PM $ 0.39
-0.79%
$ 38.62 million $ 333,749
Nov 29, 11 AM $ 0.393
-0.98%
$ 38.77 million $ 345,932
Nov 29, 10 AM $ 0.397
+1.86%
$ 39.15 million $ 345,293
Nov 29, 9 AM $ 0.39
+1.89%
$ 38.55 million $ 338,459
Nov 29, 8 AM $ 0.383
-0.07%
$ 37.72 million $ 179,811
Nov 29, 7 AM $ 0.383
-0.95%
$ 37.75 million $ 187,974
Nov 29, 6 AM $ 0.387
-0.29%
$ 38.11 million $ 201,528
Nov 29, 5 AM $ 0.388
+2.79%
$ 38.22 million $ 215,281
Nov 29, 4 AM $ 0.377
-0.48%
$ 37.18 million $ 236,731
Nov 29, 3 AM $ 0.379
+0.52%
$ 37.36 million $ 239,495
Nov 29, 2 AM $ 0.377
-1.02%
$ 37.17 million $ 242,184
Nov 29, 1 AM $ 0.381
-0.61%
$ 37.56 million $ 270,291
Nov 29, 12 AM $ 0.383
+0.43%
$ 37.78 million $ 288,188
Nov 28, 11 PM $ 0.382
-0.13%
$ 37.62 million $ 445,634
Nov 28, 10 PM $ 0.382
-2.10%
$ 37.67 million $ 446,775
Nov 28, 9 PM $ 0.39
+2.12%
$ 38.48 million $ 440,907
Nov 28, 8 PM $ 0.382
-0.78%
$ 37.68 million $ 441,195
Nov 28, 7 PM $ 0.385
-0.75%
$ 37.97 million $ 468,634
Nov 28, 6 PM $ 0.388
+2.08%
$ 38.26 million $ 471,774
Nov 28, 5 PM $ 0.38
-2.81%
$ 37.48 million $ 471,293
Nov 28, 4 PM $ 0.391
-1.49%
$ 38.56 million $ 504,398
Nov 28, 3 PM $ 0.397
+2.41%
$ 39.15 million $ 549,761
Nov 28, 2 PM $ 0.388
+3.25%
$ 38.22 million $ 626,264
Nov 28, 1 PM $ 0.376
-0.58%
$ 37.03 million $ 676,183
Nov 28, 12 PM $ 0.378
-1.34%
$ 37.24 million $ 742,120
Nov 28, 11 AM $ 0.383
+0.25%
$ 37.74 million $ 745,977
Nov 28, 10 AM $ 0.382
-0.03%
$ 37.65 million $ 751,594
Nov 28, 9 AM $ 0.382
-0.16%
$ 37.66 million $ 772,859
Nov 28, 8 AM $ 0.383
-0.75%
$ 37.72 million $ 807,419
Nov 28, 7 AM $ 0.386
+2.02%
$ 38 million $ 830,901
Nov 28, 6 AM $ 0.378
-2.10%
$ 37.25 million $ 822,644
Nov 28, 5 AM $ 0.386
-3.06%
$ 38.05 million $ 815,854
Nov 28, 4 AM $ 0.398
+0.11%
$ 39.25 million $ 834,165
Nov 28, 3 AM $ 0.398
-0.40%
$ 39.21 million $ 853,724
Nov 28, 2 AM $ 0.399
+3.29%
$ 39.36 million $ 949,351
Nov 28, 1 AM $ 0.387
+0.04%
$ 38.11 million $ 986,150
Nov 28, 12 AM $ 0.386
+1.82%
$ 38.09 million $ 1.01 million
Nov 27, 11 PM $ 0.38
+0.92%
$ 37.42 million $ 1.07 million
Nov 27, 10 PM $ 0.376
-2.48%
$ 37.07 million $ 1.16 million
Nov 27, 9 PM $ 0.386
+1.32%
$ 38.22 million $ 1.28 million
Nov 27, 8 PM $ 0.381
+0.11%
$ 37.52 million $ 1.37 million
Nov 27, 7 PM $ 0.38
-1.52%
$ 37.48 million $ 1.76 million
Nov 27, 6 PM $ 0.386
+1.14%
$ 38.06 million $ 2.1 million
Nov 27, 5 PM $ 0.382
-3.45%
$ 37.63 million $ 2.2 million