ArcBlock Historical Data

ABT Page 80
Download
Date Close Price change Market cap Trading volume
Feb 28, 12 PM $ 0.169
+0.75%
$ 16.62 million $ 152,974
Feb 28, 11 AM $ 0.167
-2.50%
$ 16.49 million $ 149,547
Feb 28, 10 AM $ 0.172
-0.94%
$ 16.91 million $ 147,866
Feb 28, 9 AM $ 0.173
+0.45%
$ 17.08 million $ 143,625
Feb 28, 8 AM $ 0.172
-0.97%
$ 17 million $ 139,646
Feb 28, 7 AM $ 0.174
-4.20%
$ 17.17 million $ 62,527
Feb 28, 6 AM $ 0.182
+0.45%
$ 17.92 million $ 63,803
Feb 28, 5 AM $ 0.181
+0.36%
$ 17.84 million $ 62,316
Feb 28, 4 AM $ 0.18
-0.81%
$ 17.78 million $ 61,719
Feb 28, 3 AM $ 0.182
+1.10%
$ 17.92 million $ 65,348
Feb 28, 2 AM $ 0.18
-0.15%
$ 17.73 million $ 96,289
Feb 28, 1 AM $ 0.18
+3.22%
$ 17.75 million $ 94,405
Feb 28, 12 AM $ 0.175
+2.93%
$ 17.21 million $ 80,764
Feb 27, 11 PM $ 0.17
+0.26%
$ 16.72 million $ 79,921
Feb 27, 10 PM $ 0.169
-0.23%
$ 16.68 million $ 80,673
Feb 27, 9 PM $ 0.17
-1.16%
$ 16.72 million $ 79,365
Feb 27, 8 PM $ 0.171
-0.05%
$ 16.9 million $ 78,939
Feb 27, 7 PM $ 0.172
+0.03%
$ 16.91 million $ 78,059
Feb 27, 6 PM $ 0.171
+0.33%
$ 16.91 million $ 68,477
Feb 27, 5 PM $ 0.171
+0.28%
$ 16.85 million $ 63,878
Feb 27, 4 PM $ 0.17
-0.14%
$ 16.8 million $ 65,464
Feb 27, 3 PM $ 0.171
+0.38%
$ 16.83 million $ 63,089
Feb 27, 2 PM $ 0.17
-2.95%
$ 16.76 million $ 62,855
Feb 27, 1 PM $ 0.176
-0.53%
$ 17.33 million $ 47,492
Feb 27, 12 PM $ 0.177
+1.13%
$ 17.42 million $ 55,954
Feb 27, 11 AM $ 0.175
+1.69%
$ 17.23 million $ 52,107
Feb 27, 10 AM $ 0.172
-1.23%
$ 16.94 million $ 59,052
Feb 27, 9 AM $ 0.174
-1.09%
$ 17.15 million $ 65,032
Feb 27, 8 AM $ 0.176
+1.16%
$ 17.34 million $ 54,008
Feb 27, 7 AM $ 0.174
-1.67%
$ 17.14 million $ 62,025
Feb 27, 6 AM $ 0.177
+0.14%
$ 17.43 million $ 53,993
Feb 27, 5 AM $ 0.177
+0.08%
$ 17.41 million $ 58,180
Feb 27, 4 AM $ 0.176
+0.60%
$ 17.39 million $ 54,176
Feb 27, 3 AM $ 0.175
-0.10%
$ 17.26 million $ 48,014
Feb 27, 2 AM $ 0.175
+1.05%
$ 17.28 million $ 47,861
Feb 27, 1 AM $ 0.173
-0.11%
$ 17.1 million $ 42,850
Feb 27, 12 AM $ 0.174
-1.07%
$ 17.12 million $ 42,677
Feb 26, 11 PM $ 0.176
+0.18%
$ 17.32 million $ 35,153
Feb 26, 10 PM $ 0.175
+0.54%
$ 17.29 million $ 42,626
Feb 26, 9 PM $ 0.175
-1.09%
$ 17.22 million $ 42,302
Feb 26, 8 PM $ 0.176
+1.52%
$ 17.39 million $ 75,549
Feb 26, 7 PM $ 0.174
+0.94%
$ 17.13 million $ 83,812
Feb 26, 6 PM $ 0.172
+0.24%
$ 16.97 million $ 71,818
Feb 26, 5 PM $ 0.172
+0.02%
$ 16.93 million $ 87,278
Feb 26, 4 PM $ 0.172
-0.54%
$ 16.92 million $ 88,063
Feb 26, 3 PM $ 0.173
-0.78%
$ 17.01 million $ 89,567
Feb 26, 2 PM $ 0.174
+0.26%
$ 17.15 million $ 96,491
Feb 26, 1 PM $ 0.173
-2.64%
$ 17.09 million $ 84,195
Feb 26, 12 PM $ 0.178
+0.23%
$ 17.55 million $ 87,294
Feb 26, 11 AM $ 0.178
+0.26%
$ 17.51 million $ 99,887