ArcBlock Historical Data

ABT Page 77
Download
Date Close Price change Market cap Trading volume
Nov 25, 3 PM $ 0.346
+0.29%
$ 34.11 million $ 584,603
Nov 25, 2 PM $ 0.346
+0.66%
$ 34.07 million $ 582,920
Nov 25, 1 PM $ 0.343
-0.71%
$ 33.85 million $ 542,362
Nov 25, 12 PM $ 0.346
+2.49%
$ 34.09 million $ 558,072
Nov 25, 11 AM $ 0.337
+0.16%
$ 33.26 million $ 540,725
Nov 25, 10 AM $ 0.337
+0.08%
$ 33.21 million $ 554,291
Nov 25, 9 AM $ 0.337
-0.96%
$ 33.18 million $ 545,690
Nov 25, 8 AM $ 0.34
-1.52%
$ 33.5 million $ 565,025
Nov 25, 7 AM $ 0.345
-2.00%
$ 34.02 million $ 573,592
Nov 25, 6 AM $ 0.352
+0.33%
$ 34.72 million $ 578,577
Nov 25, 5 AM $ 0.351
-1.59%
$ 34.6 million $ 587,802
Nov 25, 4 AM $ 0.357
+0.10%
$ 35.16 million $ 594,313
Nov 25, 3 AM $ 0.356
+4.80%
$ 35.13 million $ 640,732
Nov 25, 2 AM $ 0.34
-0.15%
$ 33.52 million $ 580,815
Nov 25, 1 AM $ 0.341
+0.90%
$ 33.56 million $ 583,972
Nov 25, 12 AM $ 0.337
-1.82%
$ 33.27 million $ 574,859
Nov 24, 11 PM $ 0.344
-1.55%
$ 33.88 million $ 577,673
Nov 24, 10 PM $ 0.349
+0.18%
$ 34.42 million $ 583,680
Nov 24, 9 PM $ 0.349
-1.15%
$ 34.36 million $ 585,690
Nov 24, 8 PM $ 0.353
+1.22%
$ 34.65 million $ 591,388
Nov 24, 7 PM $ 0.348
-1.95%
$ 34.34 million $ 592,747
Nov 24, 6 PM $ 0.355
+2.62%
$ 35.02 million $ 599,778
Nov 24, 5 PM $ 0.346
+5.94%
$ 34.12 million $ 558,127
Nov 24, 4 PM $ 0.327
+3.27%
$ 31.82 million $ 552,238
Nov 24, 3 PM $ 0.317
+0.49%
$ 31.2 million $ 582,086
Nov 24, 2 PM $ 0.315
-1.10%
$ 31.04 million $ 626,107
Nov 24, 1 PM $ 0.318
+1.67%
$ 31.41 million $ 646,680
Nov 24, 12 PM $ 0.313
+0.15%
$ 30.87 million $ 662,493
Nov 24, 11 AM $ 0.314
+0.27%
$ 31 million $ 695,528
Nov 24, 10 AM $ 0.314
-0.09%
$ 30.91 million $ 718,655
Nov 24, 9 AM $ 0.314
-0.13%
$ 30.94 million $ 754,269
Nov 24, 8 AM $ 0.314
-3.53%
$ 30.98 million $ 797,410
Nov 24, 7 AM $ 0.326
+0.17%
$ 32.11 million $ 806,500
Nov 24, 6 AM $ 0.325
-0.53%
$ 32.06 million $ 812,678
Nov 24, 5 AM $ 0.327
+2.97%
$ 32.23 million $ 845,533
Nov 24, 4 AM $ 0.318
-6.15%
$ 31.3 million $ 861,900
Nov 24, 3 AM $ 0.338
+0.39%
$ 33.35 million $ 855,282
Nov 24, 2 AM $ 0.337
+0.49%
$ 33.22 million $ 859,384
Nov 24, 1 AM $ 0.334
+2.01%
$ 32.93 million $ 1.01 million
Nov 24, 12 AM $ 0.327
-0.15%
$ 32.28 million $ 1.12 million
Nov 23, 11 PM $ 0.328
-0.81%
$ 32.33 million $ 1.78 million
Nov 23, 10 PM $ 0.331
-0.34%
$ 32.59 million $ 1.79 million
Nov 23, 9 PM $ 0.332
+0.91%
$ 32.7 million $ 1.81 million
Nov 23, 8 PM $ 0.329
-1.38%
$ 32.42 million $ 1.82 million
Nov 23, 7 PM $ 0.333
-1.61%
$ 32.87 million $ 1.88 million
Nov 23, 6 PM $ 0.339
-0.15%
$ 33.41 million $ 1.73 million
Nov 23, 5 PM $ 0.339
-5.02%
$ 33.46 million $ 1.96 million
Nov 23, 4 PM $ 0.357
+3.75%
$ 35.22 million $ 2.06 million
Nov 23, 3 PM $ 0.344
+4.38%
$ 33.93 million $ 2.08 million
Nov 23, 2 PM $ 0.33
-0.79%
$ 32.51 million $ 2.11 million