ArcBlock Historical Data

ABT Page 83
Download
Date Close Price change Market cap Trading volume
Nov 13, 9 AM $ 0.45
-0.17%
$ 44.37 million $ 119,787
Nov 13, 8 AM $ 0.451
+1.07%
$ 44.45 million $ 109,062
Nov 13, 7 AM $ 0.447
-0.18%
$ 44.07 million $ 118,686
Nov 13, 6 AM $ 0.448
+0.56%
$ 44.16 million $ 123,572
Nov 13, 5 AM $ 0.445
+1.81%
$ 43.91 million $ 132,067
Nov 13, 4 AM $ 0.437
+1.07%
$ 43.11 million $ 118,266
Nov 13, 3 AM $ 0.433
-1.58%
$ 42.65 million $ 121,309
Nov 13, 2 AM $ 0.44
+0.28%
$ 43.33 million $ 53,611
Nov 13, 1 AM $ 0.438
+0.26%
$ 43.21 million $ 53,194
Nov 13, 12 AM $ 0.437
-0.05%
$ 43.05 million $ 51,820
Nov 12, 11 PM $ 0.434
-0.22%
$ 42.76 million $ 54,161
Nov 12, 10 PM $ 0.438
+0.84%
$ 43.17 million $ 53,581
Nov 12, 9 PM $ 0.435
-0.16%
$ 42.86 million $ 104,927
Nov 12, 8 PM $ 0.435
+0.13%
$ 42.73 million $ 106,904
Nov 12, 7 PM $ 0.435
-3.80%
$ 42.87 million $ 116,677
Nov 12, 6 PM $ 0.452
+0.62%
$ 44.57 million $ 113,977
Nov 12, 5 PM $ 0.452
-0.19%
$ 44.58 million $ 114,140
Nov 12, 4 PM $ 0.453
-1.53%
$ 44.62 million $ 114,151
Nov 12, 3 PM $ 0.46
-2.00%
$ 45.41 million $ 114,309
Nov 12, 2 PM $ 0.469
+0.12%
$ 46.24 million $ 116,123
Nov 12, 1 PM $ 0.468
+0.86%
$ 46.18 million $ 116,823
Nov 12, 12 PM $ 0.464
-0.03%
$ 45.79 million $ 115,469
Nov 12, 11 AM $ 0.464
+0.35%
$ 45.73 million $ 111,911
Nov 12, 10 AM $ 0.46
-0.37%
$ 45.39 million $ 109,720
Nov 12, 9 AM $ 0.462
-0.91%
$ 45.56 million $ 162,141
Nov 12, 8 AM $ 0.467
+1.00%
$ 46.05 million $ 163,557
Nov 12, 7 AM $ 0.463
+0.03%
$ 45.6 million $ 150,737
Nov 12, 6 AM $ 0.462
-0.02%
$ 45.58 million $ 148,530
Nov 12, 5 AM $ 0.462
+0.32%
$ 45.59 million $ 146,769
Nov 12, 4 AM $ 0.461
+0.25%
$ 45.61 million $ 148,612
Nov 12, 3 AM $ 0.46
+0.69%
$ 45.33 million $ 143,603
Nov 12, 2 AM $ 0.457
-0.34%
$ 45.01 million $ 143,161
Nov 12, 1 AM $ 0.458
+0.07%
$ 45.16 million $ 144,604
Nov 12, 12 AM $ 0.458
+0.33%
$ 45.13 million $ 143,283
Nov 11, 11 PM $ 0.456
+0.32%
$ 44.98 million $ 143,761
Nov 11, 10 PM $ 0.455
-0.16%
$ 44.83 million $ 143,753
Nov 11, 9 PM $ 0.456
+0.87%
$ 44.91 million $ 150,869
Nov 11, 8 PM $ 0.452
+1.18%
$ 44.52 million $ 143,827
Nov 11, 7 PM $ 0.446
+0.40%
$ 44 million $ 132,500
Nov 11, 6 PM $ 0.445
-0.65%
$ 43.83 million $ 141,598
Nov 11, 5 PM $ 0.448
+0.86%
$ 44.12 million $ 141,169
Nov 11, 4 PM $ 0.444
-1.16%
$ 43.75 million $ 140,463
Nov 11, 3 PM $ 0.449
-0.88%
$ 44.26 million $ 147,499
Nov 11, 2 PM $ 0.453
-0.44%
$ 44.65 million $ 147,110
Nov 11, 1 PM $ 0.455
-0.31%
$ 44.85 million $ 151,952
Nov 11, 12 PM $ 0.456
+0.02%
$ 44.99 million $ 151,836
Nov 11, 11 AM $ 0.456
+0.02%
$ 44.98 million $ 163,431
Nov 11, 10 AM $ 0.456
+0.13%
$ 44.97 million $ 165,424
Nov 11, 9 AM $ 0.456
-0.27%
$ 44.91 million $ 116,153
Nov 11, 8 AM $ 0.457
-0.85%
$ 45.05 million $ 171,152