ArcBlock Historical Data

ABT Page 76
Download
Date Close Price change Market cap Trading volume
Nov 27, 5 PM $ 0.382
-3.45%
$ 37.63 million $ 2.2 million
Nov 27, 4 PM $ 0.395
+0.89%
$ 39.04 million $ 2.22 million
Nov 27, 3 PM $ 0.392
-7.13%
$ 38.63 million $ 2.15 million
Nov 27, 2 PM $ 0.422
+1.06%
$ 41.6 million $ 2.13 million
Nov 27, 1 PM $ 0.418
+6.44%
$ 41.16 million $ 2.04 million
Nov 27, 12 PM $ 0.392
-0.18%
$ 38.67 million $ 1.9 million
Nov 27, 11 AM $ 0.393
-0.70%
$ 38.74 million $ 1.9 million
Nov 27, 10 AM $ 0.392
+0.09%
$ 38.64 million $ 1.9 million
Nov 27, 9 AM $ 0.392
-2.40%
$ 38.61 million $ 1.88 million
Nov 27, 8 AM $ 0.401
+0.03%
$ 39.55 million $ 1.91 million
Nov 27, 7 AM $ 0.401
-2.74%
$ 39.54 million $ 1.9 million
Nov 27, 6 AM $ 0.412
-1.03%
$ 40.66 million $ 1.92 million
Nov 27, 5 AM $ 0.417
-2.95%
$ 41.08 million $ 1.92 million
Nov 27, 4 AM $ 0.429
+1.61%
$ 41.91 million $ 1.92 million
Nov 27, 3 AM $ 0.423
-5.78%
$ 42.01 million $ 1.9 million
Nov 27, 2 AM $ 0.447
+12.05%
$ 44.09 million $ 1.85 million
Nov 27, 1 AM $ 0.399
-3.46%
$ 39.34 million $ 1.4 million
Nov 27, 12 AM $ 0.41
-3.66%
$ 40.43 million $ 1.61 million
Nov 26, 11 PM $ 0.426
+3.51%
$ 42.27 million $ 1.56 million
Nov 26, 10 PM $ 0.407
+3.12%
$ 40.14 million $ 1.39 million
Nov 26, 9 PM $ 0.395
-8.43%
$ 38.93 million $ 1.25 million
Nov 26, 8 PM $ 0.431
+0.56%
$ 42.51 million $ 1.03 million
Nov 26, 7 PM $ 0.426
+18.64%
$ 41.72 million $ 654,268
Nov 26, 6 PM $ 0.36
+9.95%
$ 35.46 million $ 291,574
Nov 26, 5 PM $ 0.327
+1.13%
$ 32.25 million $ 182,158
Nov 26, 4 PM $ 0.324
-0.17%
$ 31.89 million $ 183,080
Nov 26, 3 PM $ 0.324
+0.36%
$ 31.95 million $ 181,555
Nov 26, 2 PM $ 0.323
+0.03%
$ 31.83 million $ 178,897
Nov 26, 1 PM $ 0.323
+0.68%
$ 31.82 million $ 182,807
Nov 26, 12 PM $ 0.321
-0.09%
$ 31.61 million $ 190,163
Nov 26, 11 AM $ 0.321
+0.62%
$ 31.63 million $ 194,200
Nov 26, 10 AM $ 0.319
+0.26%
$ 31.44 million $ 185,995
Nov 26, 9 AM $ 0.318
-2.39%
$ 31.36 million $ 177,661
Nov 26, 8 AM $ 0.326
-1.02%
$ 32.12 million $ 166,578
Nov 26, 7 AM $ 0.329
-1.04%
$ 32.45 million $ 163,045
Nov 26, 6 AM $ 0.333
+0.02%
$ 32.8 million $ 166,115
Nov 26, 5 AM $ 0.333
-0.39%
$ 32.77 million $ 158,622
Nov 26, 4 AM $ 0.334
-0.14%
$ 32.92 million $ 159,061
Nov 26, 3 AM $ 0.334
-0.05%
$ 32.97 million $ 162,538
Nov 26, 2 AM $ 0.335
+0.20%
$ 32.98 million $ 220,540
Nov 26, 1 AM $ 0.334
-0.70%
$ 32.92 million $ 232,230
Nov 26, 12 AM $ 0.336
+0.41%
$ 33.15 million $ 231,524
Nov 25, 11 PM $ 0.337
+0.19%
$ 33.18 million $ 230,943
Nov 25, 10 PM $ 0.336
-0.85%
$ 32.71 million $ 238,972
Nov 25, 9 PM $ 0.339
+0.44%
$ 33.4 million $ 245,084
Nov 25, 8 PM $ 0.337
-2.11%
$ 33.26 million $ 256,400
Nov 25, 7 PM $ 0.345
-1.20%
$ 33.97 million $ 262,349
Nov 25, 6 PM $ 0.349
+0.46%
$ 34.41 million $ 266,783
Nov 25, 5 PM $ 0.347
-0.13%
$ 34.23 million $ 560,973
Nov 25, 4 PM $ 0.348
+0.47%
$ 34.27 million $ 576,189