ArcBlock Historical Data

ABT Page 84
Download
Date Close Price change Market cap Trading volume
Feb 20, 8 AM $ 0.172
+1.66%
$ 16.94 million $ 258,031
Feb 20, 7 AM $ 0.169
-2.08%
$ 16.67 million $ 250,579
Feb 20, 6 AM $ 0.173
-0.60%
$ 17.02 million $ 246,940
Feb 20, 5 AM $ 0.174
+0.24%
$ 17.12 million $ 189,005
Feb 20, 4 AM $ 0.173
-0.56%
$ 17.08 million $ 188,437
Feb 20, 3 AM $ 0.174
+1.94%
$ 17.18 million $ 187,694
Feb 20, 2 AM $ 0.171
-1.33%
$ 16.85 million $ 233,905
Feb 20, 1 AM $ 0.173
+0.42%
$ 17.08 million $ 180,525
Feb 20, 12 AM $ 0.173
+0.47%
$ 17.01 million $ 184,231
Feb 19, 11 PM $ 0.172
+1.42%
$ 16.93 million $ 185,975
Feb 19, 10 PM $ 0.168
-1.41%
$ 16.58 million $ 238,919
Feb 19, 9 PM $ 0.171
-0.90%
$ 16.81 million $ 243,184
Feb 19, 8 PM $ 0.173
-0.72%
$ 17.04 million $ 245,320
Feb 19, 7 PM $ 0.174
+0.15%
$ 17.16 million $ 241,484
Feb 19, 6 PM $ 0.174
-2.66%
$ 17.14 million $ 229,803
Feb 19, 5 PM $ 0.178
-0.94%
$ 17.55 million $ 218,237
Feb 19, 4 PM $ 0.18
-6.39%
$ 17.72 million $ 175,882
Feb 19, 3 PM $ 0.192
+1.55%
$ 18.92 million $ 121,432
Feb 19, 2 PM $ 0.189
+0.39%
$ 18.63 million $ 115,126
Feb 19, 1 PM $ 0.188
-0.69%
$ 18.55 million $ 109,925
Feb 19, 12 PM $ 0.189
+0.29%
$ 18.68 million $ 110,691
Feb 19, 11 AM $ 0.189
+0.05%
$ 18.63 million $ 109,380
Feb 19, 10 AM $ 0.189
+0.40%
$ 18.62 million $ 103,871
Feb 19, 9 AM $ 0.188
+0.19%
$ 18.54 million $ 101,986
Feb 19, 8 AM $ 0.188
-0.44%
$ 18.51 million $ 99,579
Feb 19, 7 AM $ 0.189
+0.24%
$ 18.59 million $ 98,369
Feb 19, 6 AM $ 0.188
+0.07%
$ 18.55 million $ 98,414
Feb 19, 5 AM $ 0.188
+0.21%
$ 18.53 million $ 96,420
Feb 19, 4 AM $ 0.188
-0.02%
$ 18.49 million $ 95,769
Feb 19, 3 AM $ 0.188
+0.90%
$ 18.5 million $ 96,750
Feb 19, 2 AM $ 0.186
+1.26%
$ 18.33 million $ 95,287
Feb 19, 1 AM $ 0.184
+1.02%
$ 18.1 million $ 92,704
Feb 19, 12 AM $ 0.182
+1.04%
$ 17.92 million $ 81,047
Feb 18, 11 PM $ 0.18
-1.97%
$ 17.75 million $ 76,743
Feb 18, 10 PM $ 0.184
+1.45%
$ 18.01 million $ 69,898
Feb 18, 9 PM $ 0.181
+0.04%
$ 17.84 million $ 57,782
Feb 18, 8 PM $ 0.181
-0.08%
$ 17.83 million $ 55,288
Feb 18, 7 PM $ 0.181
+0.24%
$ 17.84 million $ 53,587
Feb 18, 6 PM $ 0.181
-0.20%
$ 17.83 million $ 49,329
Feb 18, 5 PM $ 0.181
-0.36%
$ 17.87 million $ 38,757
Feb 18, 4 PM $ 0.182
-0.23%
$ 17.94 million $ 38,174
Feb 18, 3 PM $ 0.182
+0.30%
$ 17.98 million $ 40,810
Feb 18, 2 PM $ 0.182
+0.23%
$ 17.92 million $ 57,485
Feb 18, 1 PM $ 0.181
-0.20%
$ 17.88 million $ 106,640
Feb 18, 12 PM $ 0.182
-0.01%
$ 17.91 million $ 109,130
Feb 18, 11 AM $ 0.182
+0.30%
$ 17.92 million $ 109,218
Feb 18, 10 AM $ 0.181
+0.26%
$ 17.87 million $ 118,922
Feb 18, 9 AM $ 0.181
-0.70%
$ 17.82 million $ 125,124
Feb 18, 8 AM $ 0.182
-0.06%
$ 17.95 million $ 125,313
Feb 18, 7 AM $ 0.182
+0.49%
$ 17.96 million $ 125,547