ArcBlock Historical Data

ABT Page 80
Download
Date Close Price change Market cap Trading volume
Nov 19, 12 PM $ 0.36
-0.33%
$ 35.48 million $ 135,264
Nov 19, 11 AM $ 0.361
+0.26%
$ 35.6 million $ 345,445
Nov 19, 10 AM $ 0.36
+0.13%
$ 35.51 million $ 343,678
Nov 19, 9 AM $ 0.36
-0.69%
$ 35.46 million $ 343,230
Nov 19, 8 AM $ 0.361
+1.15%
$ 35.62 million $ 342,177
Nov 19, 7 AM $ 0.357
+0.35%
$ 35.21 million $ 345,669
Nov 19, 6 AM $ 0.356
+1.37%
$ 35.09 million $ 345,894
Nov 19, 5 AM $ 0.351
-0.59%
$ 34.62 million $ 339,608
Nov 19, 4 AM $ 0.353
+0.40%
$ 34.82 million $ 348,286
Nov 19, 3 AM $ 0.352
+0.04%
$ 34.68 million $ 355,841
Nov 19, 2 AM $ 0.352
-1.23%
$ 34.67 million $ 358,867
Nov 19, 1 AM $ 0.356
-1.13%
$ 35.1 million $ 332,724
Nov 19, 12 AM $ 0.36
-0.38%
$ 35.52 million $ 332,548
Nov 18, 11 PM $ 0.362
-0.83%
$ 35.64 million $ 330,281
Nov 18, 10 PM $ 0.365
-0.24%
$ 35.94 million $ 331,071
Nov 18, 9 PM $ 0.365
-2.04%
$ 36.02 million $ 349,988
Nov 18, 8 PM $ 0.373
-0.57%
$ 36.77 million $ 363,520
Nov 18, 7 PM $ 0.375
-0.12%
$ 36.98 million $ 381,833
Nov 18, 6 PM $ 0.376
+0.64%
$ 37.03 million $ 425,691
Nov 18, 5 PM $ 0.373
+1.26%
$ 36.64 million $ 435,165
Nov 18, 4 PM $ 0.369
-0.23%
$ 36.34 million $ 438,600
Nov 18, 3 PM $ 0.37
+0.32%
$ 36.43 million $ 447,412
Nov 18, 2 PM $ 0.368
+0.40%
$ 36.31 million $ 425,992
Nov 18, 1 PM $ 0.367
-0.03%
$ 36.17 million $ 429,439
Nov 18, 12 PM $ 0.367
-1.28%
$ 36.18 million $ 454,852
Nov 18, 11 AM $ 0.372
+1.32%
$ 36.65 million $ 459,051
Nov 18, 10 AM $ 0.367
+0.67%
$ 36.17 million $ 459,532
Nov 18, 9 AM $ 0.364
+0.46%
$ 35.93 million $ 454,820
Nov 18, 8 AM $ 0.363
-0.16%
$ 35.76 million $ 454,442
Nov 18, 7 AM $ 0.363
+0.19%
$ 35.82 million $ 454,385
Nov 18, 6 AM $ 0.363
-0.22%
$ 35.75 million $ 448,574
Nov 18, 5 AM $ 0.363
-0.29%
$ 35.83 million $ 447,442
Nov 18, 4 AM $ 0.365
+0.81%
$ 35.94 million $ 444,947
Nov 18, 3 AM $ 0.362
-1.09%
$ 35.72 million $ 441,517
Nov 18, 2 AM $ 0.366
+0.12%
$ 36.12 million $ 441,788
Nov 18, 1 AM $ 0.366
-0.19%
$ 36.07 million $ 437,945
Nov 18, 12 AM $ 0.367
-0.98%
$ 36.14 million $ 442,652
Nov 17, 11 PM $ 0.37
+0.94%
$ 36.5 million $ 463,169
Nov 17, 10 PM $ 0.367
+0.19%
$ 36.16 million $ 454,673
Nov 17, 9 PM $ 0.366
+1.16%
$ 36.09 million $ 446,126
Nov 17, 8 PM $ 0.362
+0.53%
$ 35.67 million $ 445,438
Nov 17, 7 PM $ 0.36
+1.34%
$ 35.49 million $ 433,326
Nov 17, 6 PM $ 0.355
-0.54%
$ 35.02 million $ 395,286
Nov 17, 5 PM $ 0.357
-4.36%
$ 35.21 million $ 379,582
Nov 17, 4 PM $ 0.374
-3.98%
$ 36.83 million $ 367,650
Nov 17, 3 PM $ 0.389
-1.18%
$ 38.36 million $ 363,052
Nov 17, 2 PM $ 0.394
-1.18%
$ 38.85 million $ 376,850
Nov 17, 1 PM $ 0.399
-1.86%
$ 39.35 million $ 374,087
Nov 17, 12 PM $ 0.406
+0.66%
$ 40.06 million $ 350,854
Nov 17, 11 AM $ 0.404
+1.26%
$ 39.8 million $ 347,968