ArcBlock Historical Data

ABT Page 81
Download
Date Close Price change Market cap Trading volume
Nov 17, 11 AM $ 0.404
+1.26%
$ 39.8 million $ 347,968
Nov 17, 10 AM $ 0.399
-0.70%
$ 39.3 million $ 351,143
Nov 17, 9 AM $ 0.402
+1.11%
$ 39.58 million $ 354,849
Nov 17, 8 AM $ 0.397
-0.66%
$ 39.15 million $ 356,988
Nov 17, 7 AM $ 0.4
+0.23%
$ 39.41 million $ 357,976
Nov 17, 6 AM $ 0.399
-0.19%
$ 39.32 million $ 351,599
Nov 17, 5 AM $ 0.4
+0.38%
$ 39.39 million $ 352,411
Nov 17, 4 AM $ 0.398
-0.67%
$ 39.24 million $ 356,422
Nov 17, 3 AM $ 0.401
-0.89%
$ 39.51 million $ 356,567
Nov 17, 2 AM $ 0.404
+0.06%
$ 39.86 million $ 359,865
Nov 17, 1 AM $ 0.404
+0.05%
$ 39.84 million $ 362,518
Nov 17, 12 AM $ 0.404
+1.48%
$ 39.82 million $ 361,010
Nov 16, 11 PM $ 0.398
-1.15%
$ 39.24 million $ 338,392
Nov 16, 10 PM $ 0.403
+2.65%
$ 39.69 million $ 335,449
Nov 16, 9 PM $ 0.392
-1.00%
$ 38.67 million $ 309,758
Nov 16, 8 PM $ 0.396
+0.96%
$ 39.06 million $ 306,784
Nov 16, 7 PM $ 0.392
-0.16%
$ 38.69 million $ 302,705
Nov 16, 6 PM $ 0.393
-0.83%
$ 38.75 million $ 302,737
Nov 16, 5 PM $ 0.395
-0.22%
$ 38.97 million $ 302,901
Nov 16, 4 PM $ 0.396
-0.63%
$ 39.06 million $ 305,415
Nov 16, 3 PM $ 0.401
+2.02%
$ 39.56 million $ 318,204
Nov 16, 2 PM $ 0.393
-0.72%
$ 38.78 million $ 305,051
Nov 16, 1 PM $ 0.396
-1.07%
$ 39.01 million $ 319,398
Nov 16, 12 PM $ 0.401
+0.60%
$ 39.55 million $ 335,205
Nov 16, 11 AM $ 0.399
+0.95%
$ 39.32 million $ 341,076
Nov 16, 10 AM $ 0.395
-1.09%
$ 38.95 million $ 345,947
Nov 16, 9 AM $ 0.399
+1.12%
$ 39.38 million $ 347,655
Nov 16, 8 AM $ 0.395
-0.39%
$ 38.94 million $ 345,860
Nov 16, 7 AM $ 0.397
+0.08%
$ 39.05 million $ 353,075
Nov 16, 6 AM $ 0.396
-0.16%
$ 39.06 million $ 351,978
Nov 16, 5 AM $ 0.397
+0.03%
$ 39.13 million $ 356,808
Nov 16, 4 AM $ 0.397
+0.80%
$ 39.12 million $ 356,926
Nov 16, 3 AM $ 0.394
+0.03%
$ 38.8 million $ 357,911
Nov 16, 2 AM $ 0.394
+0.21%
$ 38.79 million $ 358,825
Nov 16, 1 AM $ 0.393
-1.42%
$ 38.71 million $ 351,764
Nov 16, 12 AM $ 0.398
-0.58%
$ 39.27 million $ 354,679
Nov 15, 11 PM $ 0.401
+0.33%
$ 39.5 million $ 359,281
Nov 15, 10 PM $ 0.396
-1.12%
$ 39.01 million $ 364,612
Nov 15, 9 PM $ 0.4
+0.22%
$ 39.45 million $ 384,992
Nov 15, 8 PM $ 0.399
-0.86%
$ 39.37 million $ 390,070
Nov 15, 7 PM $ 0.403
-0.21%
$ 39.71 million $ 403,542
Nov 15, 6 PM $ 0.404
-0.35%
$ 39.79 million $ 406,001
Nov 15, 5 PM $ 0.405
+2.65%
$ 39.97 million $ 407,935
Nov 15, 4 PM $ 0.395
-2.44%
$ 38.94 million $ 399,712
Nov 15, 3 PM $ 0.405
-0.02%
$ 39.91 million $ 392,877
Nov 15, 2 PM $ 0.405
-0.76%
$ 39.94 million $ 393,617
Nov 15, 1 PM $ 0.408
+0.30%
$ 40.25 million $ 397,964
Nov 15, 12 PM $ 0.407
+0.02%
$ 40.12 million $ 409,412
Nov 15, 11 AM $ 0.407
+1.48%
$ 40.16 million $ 415,194
Nov 15, 10 AM $ 0.401
+0.15%
$ 39.58 million $ 420,819