ArcBlock Historical Data

ABT Page 79
Download
Date Close Price change Market cap Trading volume
Nov 21, 1 PM $ 0.268
+5.29%
$ 26.45 million $ 408,074
Nov 21, 12 PM $ 0.255
-5.24%
$ 25.12 million $ 385,678
Nov 21, 11 AM $ 0.269
+4.67%
$ 26.5 million $ 372,002
Nov 21, 10 AM $ 0.257
-8.65%
$ 25.34 million $ 348,826
Nov 21, 9 AM $ 0.281
-2.82%
$ 27.74 million $ 314,887
Nov 21, 8 AM $ 0.29
+6.07%
$ 28.56 million $ 314,278
Nov 21, 7 AM $ 0.273
-9.77%
$ 26.92 million $ 271,196
Nov 21, 6 AM $ 0.303
+0.87%
$ 29.84 million $ 254,038
Nov 21, 5 AM $ 0.3
-0.31%
$ 29.6 million $ 254,802
Nov 21, 4 AM $ 0.302
-0.07%
$ 29.8 million $ 267,087
Nov 21, 3 AM $ 0.302
-0.45%
$ 29.82 million $ 265,690
Nov 21, 2 AM $ 0.304
-0.57%
$ 29.95 million $ 246,005
Nov 21, 1 AM $ 0.306
-3.89%
$ 30.12 million $ 261,348
Nov 21, 12 AM $ 0.318
+3.76%
$ 31.34 million $ 255,151
Nov 20, 11 PM $ 0.306
+0.92%
$ 30.19 million $ 209,584
Nov 20, 10 PM $ 0.304
-0.38%
$ 29.93 million $ 210,256
Nov 20, 9 PM $ 0.305
+2.28%
$ 30.04 million $ 203,886
Nov 20, 8 PM $ 0.298
-1.01%
$ 29.37 million $ 201,464
Nov 20, 7 PM $ 0.301
+3.13%
$ 29.67 million $ 199,236
Nov 20, 6 PM $ 0.292
-7.12%
$ 28.77 million $ 192,761
Nov 20, 5 PM $ 0.314
+1.58%
$ 30.98 million $ 204,719
Nov 20, 4 PM $ 0.309
-4.26%
$ 30.5 million $ 223,636
Nov 20, 3 PM $ 0.323
-0.88%
$ 31.85 million $ 221,058
Nov 20, 2 PM $ 0.326
-1.14%
$ 32.14 million $ 215,011
Nov 20, 1 PM $ 0.33
-2.31%
$ 32.51 million $ 211,347
Nov 20, 12 PM $ 0.338
-0.90%
$ 33.29 million $ 214,418
Nov 20, 11 AM $ 0.341
+1.62%
$ 33.59 million $ 217,530
Nov 20, 10 AM $ 0.335
-1.26%
$ 33.05 million $ 217,760
Nov 20, 9 AM $ 0.34
+3.50%
$ 33.48 million $ 217,653
Nov 20, 8 AM $ 0.328
-1.24%
$ 32.34 million $ 209,712
Nov 20, 7 AM $ 0.332
-0.81%
$ 32.76 million $ 232,914
Nov 20, 6 AM $ 0.335
+3.23%
$ 33.03 million $ 237,356
Nov 20, 5 AM $ 0.325
-3.08%
$ 32.06 million $ 228,345
Nov 20, 4 AM $ 0.336
+0.23%
$ 33.04 million $ 226,065
Nov 20, 3 AM $ 0.335
+1.60%
$ 32.98 million $ 224,347
Nov 20, 2 AM $ 0.33
-0.47%
$ 32.48 million $ 220,290
Nov 20, 1 AM $ 0.331
+0.68%
$ 32.64 million $ 241,553
Nov 20, 12 AM $ 0.329
+1.60%
$ 32.42 million $ 220,395
Nov 19, 11 PM $ 0.323
-2.48%
$ 32 million $ 219,235
Nov 19, 10 PM $ 0.331
-2.29%
$ 32.67 million $ 217,642
Nov 19, 9 PM $ 0.34
+2.22%
$ 33.52 million $ 220,744
Nov 19, 8 PM $ 0.333
+1.18%
$ 32.8 million $ 216,244
Nov 19, 7 PM $ 0.329
-0.03%
$ 32.41 million $ 209,964
Nov 19, 6 PM $ 0.329
-1.70%
$ 32.42 million $ 194,116
Nov 19, 5 PM $ 0.333
-6.30%
$ 32.84 million $ 160,571
Nov 19, 4 PM $ 0.356
-1.40%
$ 35.05 million $ 120,455
Nov 19, 3 PM $ 0.361
+0.82%
$ 35.55 million $ 117,944
Nov 19, 2 PM $ 0.358
-0.64%
$ 35.26 million $ 132,556
Nov 19, 1 PM $ 0.36
+0.02%
$ 35.49 million $ 135,272
Nov 19, 12 PM $ 0.36
-0.33%
$ 35.48 million $ 135,264