ArcBlock Historical Data

ABT Page 82
Download
Date Close Price change Market cap Trading volume
Nov 15, 10 AM $ 0.401
+0.15%
$ 39.58 million $ 420,819
Nov 15, 9 AM $ 0.401
-0.31%
$ 39.51 million $ 437,728
Nov 15, 8 AM $ 0.4
-0.01%
$ 39.41 million $ 449,042
Nov 15, 7 AM $ 0.4
+0.34%
$ 39.42 million $ 451,526
Nov 15, 6 AM $ 0.398
+0.72%
$ 39.28 million $ 290,743
Nov 15, 5 AM $ 0.396
-0.85%
$ 39 million $ 306,087
Nov 15, 4 AM $ 0.399
+1.06%
$ 39.33 million $ 450,715
Nov 15, 3 AM $ 0.395
+1.14%
$ 38.92 million $ 443,313
Nov 15, 2 AM $ 0.39
+0.49%
$ 38.48 million $ 617,840
Nov 15, 1 AM $ 0.388
-2.30%
$ 38.29 million $ 618,486
Nov 15, 12 AM $ 0.398
-0.48%
$ 39.19 million $ 613,019
Nov 14, 11 PM $ 0.4
-0.02%
$ 39.38 million $ 612,255
Nov 14, 10 PM $ 0.4
+0.86%
$ 39.39 million $ 613,232
Nov 14, 9 PM $ 0.396
+0.42%
$ 39.06 million $ 595,352
Nov 14, 8 PM $ 0.395
+0.37%
$ 38.9 million $ 617,426
Nov 14, 7 PM $ 0.393
+0.07%
$ 38.75 million $ 611,075
Nov 14, 6 PM $ 0.394
+1.39%
$ 38.81 million $ 624,078
Nov 14, 5 PM $ 0.388
+4.32%
$ 38.28 million $ 724,118
Nov 14, 4 PM $ 0.372
-0.49%
$ 36.7 million $ 913,880
Nov 14, 3 PM $ 0.374
+0.25%
$ 36.88 million $ 924,475
Nov 14, 2 PM $ 0.373
+3.23%
$ 36.79 million $ 909,008
Nov 14, 1 PM $ 0.361
+7.50%
$ 35.64 million $ 883,307
Nov 14, 12 PM $ 0.336
-4.14%
$ 33.15 million $ 812,096
Nov 14, 11 AM $ 0.351
-0.73%
$ 34.58 million $ 819,772
Nov 14, 10 AM $ 0.353
-5.05%
$ 34.82 million $ 614,498
Nov 14, 9 AM $ 0.372
-1.25%
$ 36.69 million $ 603,477
Nov 14, 8 AM $ 0.377
-0.96%
$ 37.16 million $ 594,555
Nov 14, 7 AM $ 0.381
+2.82%
$ 37.52 million $ 592,352
Nov 14, 6 AM $ 0.37
+0.93%
$ 36.49 million $ 571,395
Nov 14, 5 AM $ 0.367
-8.99%
$ 36.23 million $ 550,618
Nov 14, 4 AM $ 0.403
-2.72%
$ 39.72 million $ 315,950
Nov 14, 3 AM $ 0.414
-0.54%
$ 40.83 million $ 315,212
Nov 14, 2 AM $ 0.416
-1.35%
$ 41.05 million $ 313,646
Nov 14, 1 AM $ 0.422
+1.24%
$ 41.6 million $ 318,533
Nov 14, 12 AM $ 0.417
+0.27%
$ 41.12 million $ 302,398
Nov 13, 11 PM $ 0.416
+1.59%
$ 41.01 million $ 310,093
Nov 13, 10 PM $ 0.41
-0.51%
$ 40.37 million $ 294,301
Nov 13, 9 PM $ 0.412
-5.21%
$ 40.58 million $ 278,907
Nov 13, 8 PM $ 0.434
-4.53%
$ 42.81 million $ 252,507
Nov 13, 7 PM $ 0.455
-0.62%
$ 44.84 million $ 248,158
Nov 13, 6 PM $ 0.458
+5.33%
$ 45.12 million $ 242,963
Nov 13, 5 PM $ 0.435
-3.02%
$ 42.83 million $ 128,845
Nov 13, 4 PM $ 0.448
-0.75%
$ 44.17 million $ 125,735
Nov 13, 3 PM $ 0.452
-0.26%
$ 44.54 million $ 118,966
Nov 13, 2 PM $ 0.455
-0.44%
$ 44.81 million $ 119,169
Nov 13, 1 PM $ 0.457
+0.41%
$ 45.01 million $ 134,134
Nov 13, 12 PM $ 0.455
+0.06%
$ 44.83 million $ 134,552
Nov 13, 11 AM $ 0.454
+0.23%
$ 44.8 million $ 134,415
Nov 13, 10 AM $ 0.453
+0.74%
$ 44.7 million $ 136,020
Nov 13, 9 AM $ 0.45
-0.17%
$ 44.37 million $ 119,787