ArcBlock Historical Data

ABT Page 78
Download
Date Close Price change Market cap Trading volume
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
Nov 23, 1 PM $ 0.332
+4.02%
$ 32.76 million $ 2.48 million
Nov 23, 12 PM $ 0.32
+1.34%
$ 31.5 million $ 2.61 million
Nov 23, 11 AM $ 0.315
-0.80%
$ 31.04 million $ 2.79 million
Nov 23, 10 AM $ 0.317
+1.54%
$ 31.29 million $ 3.28 million
Nov 23, 9 AM $ 0.313
-4.45%
$ 30.81 million $ 3.6 million
Nov 23, 8 AM $ 0.327
-1.38%
$ 32.28 million $ 3.64 million
Nov 23, 7 AM $ 0.332
+0.94%
$ 32.73 million $ 3.65 million
Nov 23, 6 AM $ 0.329
-1.81%
$ 32.43 million $ 3.61 million
Nov 23, 5 AM $ 0.335
-2.92%
$ 33.07 million $ 3.6 million
Nov 23, 4 AM $ 0.346
-1.08%
$ 34.07 million $ 3.64 million
Nov 23, 3 AM $ 0.349
-2.40%
$ 34.44 million $ 3.12 million
Nov 23, 2 AM $ 0.358
+8.88%
$ 35.29 million $ 3.1 million
Nov 23, 1 AM $ 0.329
-10.15%
$ 32.58 million $ 3.32 million
Nov 23, 12 AM $ 0.366
+17.87%
$ 36.07 million $ 3.26 million
Nov 22, 11 PM $ 0.31
+4.08%
$ 30.49 million $ 2.17 million
Nov 22, 10 PM $ 0.298
-1.35%
$ 29.4 million $ 2.1 million
Nov 22, 9 PM $ 0.302
+1.27%
$ 29.8 million $ 2.08 million
Nov 22, 8 PM $ 0.299
-9.20%
$ 29.43 million $ 1.67 million
Nov 22, 7 PM $ 0.329
-2.52%
$ 32.41 million $ 2.08 million
Nov 22, 6 PM $ 0.337
-4.12%
$ 33.25 million $ 2.15 million
Nov 22, 5 PM $ 0.352
+8.23%
$ 34.74 million $ 2.15 million
Nov 22, 4 PM $ 0.326
-9.39%
$ 32.09 million $ 1.98 million
Nov 22, 3 PM $ 0.359
-1.04%
$ 35.42 million $ 2.04 million
Nov 22, 2 PM $ 0.363
-3.87%
$ 35.79 million $ 1.92 million
Nov 22, 1 PM $ 0.378
+5.69%
$ 37.23 million $ 1.66 million
Nov 22, 12 PM $ 0.357
-15.95%
$ 35.29 million $ 1.39 million
Nov 22, 11 AM $ 0.424
-6.78%
$ 41.82 million $ 1.33 million
Nov 22, 10 AM $ 0.455
+49.24%
$ 44.87 million $ 877,773
Nov 22, 9 AM $ 0.305
+3.85%
$ 30.06 million $ 373,076
Nov 22, 8 AM $ 0.294
-1.92%
$ 28.95 million $ 362,875
Nov 22, 7 AM $ 0.299
-1.07%
$ 29.52 million $ 378,010
Nov 22, 6 AM $ 0.303
+1.58%
$ 29.85 million $ 425,609
Nov 22, 5 AM $ 0.298
+0.45%
$ 29.39 million $ 416,609
Nov 22, 4 AM $ 0.297
+6.07%
$ 29.28 million $ 413,254
Nov 22, 3 AM $ 0.28
-0.63%
$ 27.6 million $ 359,726
Nov 22, 2 AM $ 0.282
+0.32%
$ 27.8 million $ 375,365
Nov 22, 1 AM $ 0.281
+2.18%
$ 27.71 million $ 379,021
Nov 22, 12 AM $ 0.275
+1.82%
$ 26.98 million $ 363,587
Nov 21, 11 PM $ 0.27
+0.31%
$ 26.64 million $ 374,816
Nov 21, 10 PM $ 0.269
-1.14%
$ 26.55 million $ 400,342
Nov 21, 9 PM $ 0.272
-4.08%
$ 26.86 million $ 385,915
Nov 21, 8 PM $ 0.284
+0.11%
$ 28 million $ 420,142
Nov 21, 7 PM $ 0.284
+1.66%
$ 27.65 million $ 415,265
Nov 21, 6 PM $ 0.279
-0.66%
$ 27.52 million $ 414,889
Nov 21, 5 PM $ 0.281
+4.15%
$ 27.7 million $ 430,430
Nov 21, 4 PM $ 0.27
-0.89%
$ 26.6 million $ 428,886
Nov 21, 3 PM $ 0.272
+1.60%
$ 26.83 million $ 425,566
Nov 21, 2 PM $ 0.268
-0.13%
$ 26.41 million $ 409,145