ArcBlock Historical Data

ABT Page 85
Download
Date Close Price change Market cap Trading volume
Feb 18, 7 AM $ 0.182
+0.49%
$ 17.96 million $ 125,547
Feb 18, 6 AM $ 0.181
-0.26%
$ 17.87 million $ 125,063
Feb 18, 5 AM $ 0.182
+0.47%
$ 17.92 million $ 133,904
Feb 18, 4 AM $ 0.181
+0.03%
$ 17.83 million $ 133,032
Feb 18, 3 AM $ 0.181
+1.02%
$ 17.83 million $ 135,017
Feb 18, 2 AM $ 0.179
-0.39%
$ 17.64 million $ 132,658
Feb 18, 1 AM $ 0.18
+1.18%
$ 17.71 million $ 130,271
Feb 18, 12 AM $ 0.178
-0.66%
$ 17.5 million $ 129,331
Feb 17, 11 PM $ 0.179
+0.63%
$ 17.62 million $ 132,457
Feb 17, 10 PM $ 0.178
-0.41%
$ 17.51 million $ 141,215
Feb 17, 9 PM $ 0.178
-0.35%
$ 17.58 million $ 143,947
Feb 17, 8 PM $ 0.179
+0.01%
$ 17.65 million $ 143,664
Feb 17, 7 PM $ 0.179
+0.39%
$ 17.64 million $ 139,034
Feb 17, 6 PM $ 0.178
+0.54%
$ 17.54 million $ 144,641
Feb 17, 5 PM $ 0.177
-0.47%
$ 17.45 million $ 137,774
Feb 17, 4 PM $ 0.178
+1.11%
$ 17.53 million $ 137,463
Feb 17, 3 PM $ 0.175
+5.99%
$ 17.26 million $ 133,116
Feb 17, 2 PM $ 0.166
-11.61%
$ 16.38 million $ 101,226
Feb 17, 1 PM $ 0.187
+0.80%
$ 18.46 million $ 66,011
Feb 17, 12 PM $ 0.186
+0.23%
$ 18.32 million $ 64,583
Feb 17, 11 AM $ 0.185
-2.80%
$ 18.27 million $ 66,304
Feb 17, 10 AM $ 0.191
+0.67%
$ 18.8 million $ 57,129
Feb 17, 9 AM $ 0.189
-0.33%
$ 18.68 million $ 54,544
Feb 17, 8 AM $ 0.19
+0.31%
$ 18.74 million $ 54,440
Feb 17, 7 AM $ 0.189
+0.22%
$ 18.68 million $ 74,535
Feb 17, 6 AM $ 0.189
+0.92%
$ 18.64 million $ 197,599
Feb 17, 5 AM $ 0.187
-0.68%
$ 18.47 million $ 240,782
Feb 17, 4 AM $ 0.189
+2.92%
$ 18.6 million $ 246,254
Feb 17, 3 AM $ 0.183
-1.29%
$ 18.07 million $ 234,371
Feb 17, 2 AM $ 0.186
+0.57%
$ 18.3 million $ 238,610
Feb 17, 1 AM $ 0.185
-0.66%
$ 18.2 million $ 237,250
Feb 17, 12 AM $ 0.186
+1.43%
$ 18.32 million $ 238,365
Feb 16, 11 PM $ 0.183
+1.37%
$ 18.06 million $ 235,136
Feb 16, 10 PM $ 0.181
-1.31%
$ 17.82 million $ 221,736
Feb 16, 9 PM $ 0.183
+1.20%
$ 18.06 million $ 224,207
Feb 16, 8 PM $ 0.181
-0.96%
$ 17.84 million $ 221,350
Feb 16, 7 PM $ 0.183
-0.84%
$ 18.02 million $ 216,426
Feb 16, 6 PM $ 0.184
+0.75%
$ 18.17 million $ 216,842
Feb 16, 5 PM $ 0.183
+0.11%
$ 18.03 million $ 215,188
Feb 16, 4 PM $ 0.183
+0.00%
$ 18.01 million $ 215,206
Feb 16, 3 PM $ 0.183
+0.43%
$ 18.01 million $ 215,829
Feb 16, 2 PM $ 0.182
-0.01%
$ 17.94 million $ 214,626
Feb 16, 1 PM $ 0.182
-0.26%
$ 17.94 million $ 215,722
Feb 16, 12 PM $ 0.182
+0.75%
$ 17.98 million $ 225,216
Feb 16, 11 AM $ 0.181
+0.24%
$ 17.88 million $ 225,839
Feb 16, 10 AM $ 0.181
-1.48%
$ 17.81 million $ 225,558
Feb 16, 9 AM $ 0.183
+0.52%
$ 18.07 million $ 223,999
Feb 16, 8 AM $ 0.182
-2.74%
$ 17.98 million $ 225,628
Feb 16, 7 AM $ 0.188
+6.31%
$ 18.49 million $ 213,492
Feb 16, 6 AM $ 0.176
-5.54%
$ 17.39 million $ 83,997