ArcBlock Historical Data

ABT Page 84
Download
Date Close Price change Market cap Trading volume
Nov 11, 8 AM $ 0.457
-0.85%
$ 45.05 million $ 171,152
Nov 11, 7 AM $ 0.461
+0.91%
$ 45.43 million $ 185,766
Nov 11, 6 AM $ 0.456
-1.14%
$ 44.96 million $ 180,750
Nov 11, 5 AM $ 0.462
+0.69%
$ 45.53 million $ 192,453
Nov 11, 4 AM $ 0.459
+0.05%
$ 45.22 million $ 199,054
Nov 11, 3 AM $ 0.459
+0.77%
$ 45.2 million $ 216,538
Nov 11, 2 AM $ 0.455
-0.52%
$ 44.86 million $ 213,745
Nov 11, 1 AM $ 0.458
+0.39%
$ 45.13 million $ 222,100
Nov 11, 12 AM $ 0.456
-0.68%
$ 44.92 million $ 232,088
Nov 10, 11 PM $ 0.459
-0.01%
$ 45.23 million $ 223,496
Nov 10, 10 PM $ 0.459
+1.12%
$ 45.14 million $ 224,949
Nov 10, 9 PM $ 0.454
+0.13%
$ 44.73 million $ 224,402
Nov 10, 8 PM $ 0.453
+0.19%
$ 44.61 million $ 220,857
Nov 10, 7 PM $ 0.452
-0.26%
$ 44.58 million $ 239,646
Nov 10, 6 PM $ 0.453
+0.32%
$ 44.7 million $ 234,287
Nov 10, 5 PM $ 0.454
+0.60%
$ 44.73 million $ 237,093
Nov 10, 4 PM $ 0.451
-0.85%
$ 44.47 million $ 241,553
Nov 10, 3 PM $ 0.455
-0.66%
$ 44.85 million $ 249,433
Nov 10, 2 PM $ 0.458
-0.31%
$ 45.14 million $ 249,414
Nov 10, 1 PM $ 0.459
-0.91%
$ 45.28 million $ 235,645
Nov 10, 12 PM $ 0.464
-3.24%
$ 45.7 million $ 238,254
Nov 10, 11 AM $ 0.479
-0.82%
$ 47.23 million $ 246,097
Nov 10, 10 AM $ 0.483
-1.20%
$ 47.62 million $ 248,094
Nov 10, 9 AM $ 0.489
-0.77%
$ 48.2 million $ 250,660
Nov 10, 8 AM $ 0.493
-0.17%
$ 48.58 million $ 257,877
Nov 10, 7 AM $ 0.494
+1.19%
$ 48.66 million $ 249,860
Nov 10, 6 AM $ 0.488
-0.51%
$ 48.09 million $ 245,493
Nov 10, 5 AM $ 0.49
-1.03%
$ 48.34 million $ 239,076
Nov 10, 4 AM $ 0.495
+2.71%
$ 48.84 million $ 200,869
Nov 10, 3 AM $ 0.483
+1.94%
$ 47.62 million $ 190,441
Nov 10, 2 AM $ 0.474
+1.99%
$ 46.76 million $ 176,116
Nov 10, 1 AM $ 0.465
+1.89%
$ 45.85 million $ 164,820
Nov 10, 12 AM $ 0.456
+1.62%
$ 45 million $ 152,445
Nov 9, 11 PM $ 0.45
-0.63%
$ 44.41 million $ 156,997
Nov 9, 10 PM $ 0.453
+0.90%
$ 44.6 million $ 167,357
Nov 9, 9 PM $ 0.449
+0.00%
$ 44.27 million $ 160,949
Nov 9, 8 PM $ 0.449
+2.78%
$ 44.27 million $ 150,596
Nov 9, 7 PM $ 0.437
-0.57%
$ 43.08 million $ 168,701
Nov 9, 6 PM $ 0.439
+0.15%
$ 42.92 million $ 162,133
Nov 9, 5 PM $ 0.437
+0.07%
$ 43.06 million $ 163,308
Nov 9, 4 PM $ 0.436
-0.06%
$ 43.03 million $ 151,220
Nov 9, 3 PM $ 0.437
+0.63%
$ 43.05 million $ 146,104
Nov 9, 2 PM $ 0.434
+0.87%
$ 42.78 million $ 145,183
Nov 9, 1 PM $ 0.431
-0.37%
$ 42.47 million $ 146,091
Nov 9, 12 PM $ 0.432
+2.11%
$ 42.63 million $ 155,226
Nov 9, 11 AM $ 0.424
-0.19%
$ 41.78 million $ 121,180
Nov 9, 10 AM $ 0.425
-0.88%
$ 41.86 million $ 114,227
Nov 9, 9 AM $ 0.43
+0.24%
$ 42.35 million $ 112,676
Nov 9, 8 AM $ 0.429
+0.07%
$ 42.25 million $ 129,124
Nov 9, 7 AM $ 0.428
-0.99%
$ 42.22 million $ 135,610