ArcBlock Historical Data

ABT Page 8
Download
Date Close Price change Market cap Trading volume
Apr 15, 5 PM $ 0.314
-0.47%
$ 30.94 million $ 182,537
Apr 15, 4 PM $ 0.315
-0.16%
$ 31.08 million $ 191,427
Apr 15, 3 PM $ 0.316
+0.54%
$ 31.13 million $ 204,090
Apr 15, 2 PM $ 0.314
+0.23%
$ 30.97 million $ 217,473
Apr 15, 1 PM $ 0.313
-1.18%
$ 30.89 million $ 226,192
Apr 15, 12 PM $ 0.317
-2.60%
$ 31.3 million $ 219,754
Apr 15, 11 AM $ 0.326
+0.89%
$ 32.13 million $ 158,543
Apr 15, 10 AM $ 0.323
+0.86%
$ 31.85 million $ 157,802
Apr 15, 9 AM $ 0.32
+0.40%
$ 31.57 million $ 160,991
Apr 15, 8 AM $ 0.319
-0.72%
$ 31.45 million $ 181,858
Apr 15, 7 AM $ 0.321
-0.06%
$ 31.68 million $ 186,914
Apr 15, 6 AM $ 0.322
+0.68%
$ 31.69 million $ 184,709
Apr 15, 5 AM $ 0.319
-0.15%
$ 31.48 million $ 195,587
Apr 15, 4 AM $ 0.32
-1.53%
$ 31.53 million $ 195,561
Apr 15, 3 AM $ 0.325
+0.40%
$ 32.02 million $ 191,240
Apr 15, 2 AM $ 0.323
+0.22%
$ 31.89 million $ 196,704
Apr 15, 1 AM $ 0.323
-0.63%
$ 31.82 million $ 203,859
Apr 15, 12 AM $ 0.325
+0.44%
$ 32.02 million $ 208,901
Apr 14, 11 PM $ 0.323
+0.13%
$ 31.88 million $ 205,532
Apr 14, 10 PM $ 0.323
-1.21%
$ 31.84 million $ 211,245
Apr 14, 9 PM $ 0.327
+0.35%
$ 32.23 million $ 212,425
Apr 14, 8 PM $ 0.326
-0.11%
$ 32.12 million $ 207,334
Apr 14, 7 PM $ 0.326
+1.12%
$ 32.16 million $ 209,257
Apr 14, 6 PM $ 0.323
-0.42%
$ 31.8 million $ 236,359
Apr 14, 5 PM $ 0.324
+0.74%
$ 31.93 million $ 231,322
Apr 14, 4 PM $ 0.322
-1.66%
$ 31.7 million $ 227,056
Apr 14, 3 PM $ 0.327
-0.99%
$ 32.24 million $ 217,044
Apr 14, 2 PM $ 0.33
-0.75%
$ 32.56 million $ 218,427
Apr 14, 1 PM $ 0.333
+0.27%
$ 32.8 million $ 207,408
Apr 14, 12 PM $ 0.332
-0.09%
$ 32.71 million $ 256,059
Apr 14, 11 AM $ 0.332
+0.15%
$ 32.74 million $ 258,465
Apr 14, 10 AM $ 0.334
+0.26%
$ 32.88 million $ 264,909
Apr 14, 9 AM $ 0.333
-1.35%
$ 32.78 million $ 259,448
Apr 14, 8 AM $ 0.337
+0.32%
$ 33.23 million $ 238,735
Apr 14, 7 AM $ 0.336
-0.03%
$ 33.13 million $ 236,230
Apr 14, 6 AM $ 0.336
-1.13%
$ 33.14 million $ 239,050
Apr 14, 5 AM $ 0.34
-0.75%
$ 33.52 million $ 231,418
Apr 14, 4 AM $ 0.343
+0.63%
$ 33.77 million $ 240,529
Apr 14, 3 AM $ 0.34
-0.70%
$ 33.56 million $ 243,422
Apr 14, 2 AM $ 0.343
-0.60%
$ 33.8 million $ 241,715
Apr 14, 1 AM $ 0.345
+0.97%
$ 34 million $ 239,240
Apr 14, 12 AM $ 0.342
+0.10%
$ 33.67 million $ 238,582
Apr 13, 11 PM $ 0.341
+0.05%
$ 33.64 million $ 236,353
Apr 13, 10 PM $ 0.341
+0.45%
$ 33.62 million $ 233,827
Apr 13, 9 PM $ 0.34
+0.67%
$ 33.47 million $ 234,759
Apr 13, 8 PM $ 0.337
-0.89%
$ 33.25 million $ 234,717
Apr 13, 7 PM $ 0.34
-0.43%
$ 33.55 million $ 236,966
Apr 13, 6 PM $ 0.342
+0.26%
$ 33.69 million $ 205,188
Apr 13, 5 PM $ 0.341
-0.67%
$ 33.61 million $ 195,276
Apr 13, 4 PM $ 0.343
-0.01%
$ 33.83 million $ 195,882