ArcBlock Historical Data

ABT Page 85
Download
Date Close Price change Market cap Trading volume
Nov 9, 7 AM $ 0.428
-0.99%
$ 42.22 million $ 135,610
Nov 9, 6 AM $ 0.433
+0.60%
$ 42.64 million $ 138,342
Nov 9, 5 AM $ 0.43
+0.88%
$ 42.38 million $ 139,788
Nov 9, 4 AM $ 0.426
+0.01%
$ 42.01 million $ 136,719
Nov 9, 3 AM $ 0.426
-0.93%
$ 42.01 million $ 139,027
Nov 9, 2 AM $ 0.43
+0.34%
$ 42.4 million $ 147,228
Nov 9, 1 AM $ 0.429
-0.11%
$ 42.26 million $ 149,365
Nov 9, 12 AM $ 0.429
-1.18%
$ 42.3 million $ 152,994
Nov 8, 11 PM $ 0.434
-0.10%
$ 42.81 million $ 151,910
Nov 8, 10 PM $ 0.435
-0.61%
$ 42.85 million $ 153,544
Nov 8, 9 PM $ 0.437
+1.26%
$ 43.13 million $ 176,021
Nov 8, 8 PM $ 0.432
-2.22%
$ 42.59 million $ 199,438
Nov 8, 7 PM $ 0.442
-0.21%
$ 43.56 million $ 181,109
Nov 8, 6 PM $ 0.443
+0.22%
$ 43.71 million $ 180,215
Nov 8, 5 PM $ 0.442
+1.43%
$ 43.61 million $ 227,690
Nov 8, 4 PM $ 0.436
+0.16%
$ 43 million $ 246,891
Nov 8, 3 PM $ 0.436
-2.49%
$ 42.94 million $ 250,428
Nov 8, 2 PM $ 0.447
-3.07%
$ 44.04 million $ 292,704
Nov 8, 1 PM $ 0.461
+2.11%
$ 45.43 million $ 297,326
Nov 8, 12 PM $ 0.451
+2.09%
$ 44.49 million $ 289,415
Nov 8, 11 AM $ 0.442
-0.31%
$ 43.58 million $ 291,921
Nov 8, 10 AM $ 0.443
+0.09%
$ 43.71 million $ 307,353
Nov 8, 9 AM $ 0.443
+0.95%
$ 43.68 million $ 317,535
Nov 8, 8 AM $ 0.439
+0.50%
$ 43.29 million $ 433,485
Nov 8, 7 AM $ 0.437
-1.60%
$ 43.08 million $ 443,992
Nov 8, 6 AM $ 0.444
-0.04%
$ 43.78 million $ 450,203
Nov 8, 5 AM $ 0.444
-0.56%
$ 43.8 million $ 453,140
Nov 8, 4 AM $ 0.447
-1.00%
$ 44.04 million $ 458,925
Nov 8, 3 AM $ 0.451
+0.14%
$ 44.49 million $ 458,454
Nov 8, 2 AM $ 0.451
+0.59%
$ 44.42 million $ 459,210
Nov 8, 1 AM $ 0.448
+0.35%
$ 44.16 million $ 454,609
Nov 8, 12 AM $ 0.446
-0.55%
$ 44 million $ 454,386
Nov 7, 11 PM $ 0.449
-1.12%
$ 44.25 million $ 453,646
Nov 7, 10 PM $ 0.452
-1.80%
$ 44.54 million $ 456,413
Nov 7, 9 PM $ 0.46
-2.73%
$ 45.36 million $ 449,585
Nov 7, 8 PM $ 0.473
-0.51%
$ 46.65 million $ 424,692
Nov 7, 7 PM $ 0.476
+2.57%
$ 46.92 million $ 409,889
Nov 7, 6 PM $ 0.465
+6.24%
$ 45.81 million $ 397,070
Nov 7, 5 PM $ 0.437
+9.10%
$ 43.12 million $ 366,759
Nov 7, 4 PM $ 0.401
+1.03%
$ 39.52 million $ 335,533
Nov 7, 3 PM $ 0.397
+0.80%
$ 39.12 million $ 298,516
Nov 7, 2 PM $ 0.394
-0.76%
$ 38.81 million $ 262,468
Nov 7, 1 PM $ 0.397
-4.18%
$ 39.11 million $ 251,590
Nov 7, 12 PM $ 0.415
-1.46%
$ 40.87 million $ 249,681
Nov 7, 11 AM $ 0.421
-1.04%
$ 41.48 million $ 248,714
Nov 7, 10 AM $ 0.425
-0.85%
$ 41.92 million $ 233,645
Nov 7, 9 AM $ 0.429
+2.70%
$ 42.28 million $ 228,058
Nov 7, 8 AM $ 0.418
+1.15%
$ 41.17 million $ 224,193
Nov 7, 7 AM $ 0.413
+0.06%
$ 40.7 million $ 241,236
Nov 7, 6 AM $ 0.413
+1.15%
$ 40.67 million $ 238,629