ArcBlock Historical Data

ABT Page 83
Download
Date Close Price change Market cap Trading volume
Feb 22, 9 AM $ 0.178
-2.21%
$ 17.51 million $ 56,138
Feb 22, 8 AM $ 0.182
+0.80%
$ 17.9 million $ 52,441
Feb 22, 7 AM $ 0.18
+0.36%
$ 17.76 million $ 54,062
Feb 22, 6 AM $ 0.179
+0.01%
$ 17.69 million $ 60,740
Feb 22, 5 AM $ 0.179
+0.91%
$ 17.69 million $ 72,924
Feb 22, 4 AM $ 0.178
-0.15%
$ 17.53 million $ 104,766
Feb 22, 3 AM $ 0.178
-1.28%
$ 17.56 million $ 108,720
Feb 22, 2 AM $ 0.18
-0.80%
$ 17.79 million $ 100,002
Feb 22, 1 AM $ 0.182
+0.16%
$ 17.93 million $ 99,709
Feb 22, 12 AM $ 0.182
-0.84%
$ 17.9 million $ 103,599
Feb 21, 11 PM $ 0.183
-0.21%
$ 18.05 million $ 114,856
Feb 21, 10 PM $ 0.184
+0.01%
$ 18.09 million $ 121,121
Feb 21, 9 PM $ 0.183
-0.03%
$ 18.09 million $ 126,769
Feb 21, 8 PM $ 0.184
-0.45%
$ 18.1 million $ 138,125
Feb 21, 7 PM $ 0.184
+0.40%
$ 18.18 million $ 150,846
Feb 21, 6 PM $ 0.184
-0.24%
$ 18.11 million $ 149,289
Feb 21, 5 PM $ 0.184
-1.16%
$ 18.15 million $ 153,848
Feb 21, 4 PM $ 0.186
+0.57%
$ 18.36 million $ 158,930
Feb 21, 3 PM $ 0.185
+0.04%
$ 18.29 million $ 157,332
Feb 21, 2 PM $ 0.185
+0.01%
$ 18.25 million $ 210,835
Feb 21, 1 PM $ 0.185
-0.29%
$ 18.25 million $ 238,004
Feb 21, 12 PM $ 0.186
-0.44%
$ 18.3 million $ 242,419
Feb 21, 11 AM $ 0.186
+1.34%
$ 18.38 million $ 248,822
Feb 21, 10 AM $ 0.184
-0.74%
$ 18.14 million $ 248,295
Feb 21, 9 AM $ 0.185
-0.54%
$ 18.28 million $ 251,735
Feb 21, 8 AM $ 0.186
-0.12%
$ 18.38 million $ 254,631
Feb 21, 7 AM $ 0.187
-0.36%
$ 18.4 million $ 254,545
Feb 21, 6 AM $ 0.187
+3.44%
$ 18.48 million $ 233,793
Feb 21, 5 AM $ 0.181
-0.29%
$ 17.87 million $ 219,383
Feb 21, 4 AM $ 0.182
+0.15%
$ 17.92 million $ 191,121
Feb 21, 3 AM $ 0.182
-0.78%
$ 17.89 million $ 187,195
Feb 21, 2 AM $ 0.183
+0.58%
$ 18.03 million $ 201,542
Feb 21, 1 AM $ 0.182
-0.73%
$ 17.95 million $ 199,760
Feb 21, 12 AM $ 0.183
-0.46%
$ 18.08 million $ 221,250
Feb 20, 11 PM $ 0.184
+0.30%
$ 18.13 million $ 191,434
Feb 20, 10 PM $ 0.184
+1.10%
$ 18.11 million $ 183,812
Feb 20, 9 PM $ 0.182
+0.57%
$ 17.91 million $ 181,289
Feb 20, 8 PM $ 0.181
+1.46%
$ 17.81 million $ 176,307
Feb 20, 7 PM $ 0.178
-0.79%
$ 17.56 million $ 195,868
Feb 20, 6 PM $ 0.18
+2.13%
$ 17.7 million $ 179,368
Feb 20, 5 PM $ 0.176
-0.57%
$ 17.33 million $ 196,464
Feb 20, 4 PM $ 0.177
+1.20%
$ 17.43 million $ 227,886
Feb 20, 3 PM $ 0.175
-0.76%
$ 17.22 million $ 270,087
Feb 20, 2 PM $ 0.176
+1.78%
$ 17.35 million $ 224,603
Feb 20, 1 PM $ 0.173
-1.52%
$ 17.04 million $ 260,064
Feb 20, 12 PM $ 0.176
+0.06%
$ 17.3 million $ 200,177
Feb 20, 11 AM $ 0.176
-0.02%
$ 17.3 million $ 199,934
Feb 20, 10 AM $ 0.176
+1.82%
$ 17.31 million $ 197,709
Feb 20, 9 AM $ 0.172
+0.31%
$ 17 million $ 192,552
Feb 20, 8 AM $ 0.172
+1.66%
$ 16.94 million $ 258,031