ArcBlock Historical Data

ABT Page 86
Download
Date Close Price change Market cap Trading volume
Nov 7, 6 AM $ 0.413
+1.15%
$ 40.67 million $ 238,629
Nov 7, 5 AM $ 0.408
+0.80%
$ 40.21 million $ 230,060
Nov 7, 4 AM $ 0.405
+0.06%
$ 39.89 million $ 221,089
Nov 7, 3 AM $ 0.404
+0.40%
$ 39.87 million $ 224,227
Nov 7, 2 AM $ 0.403
+0.99%
$ 39.71 million $ 223,665
Nov 7, 1 AM $ 0.399
+0.23%
$ 39.32 million $ 223,279
Nov 7, 12 AM $ 0.398
-0.05%
$ 39.23 million $ 222,406
Nov 6, 11 PM $ 0.398
-0.58%
$ 39.25 million $ 219,865
Nov 6, 10 PM $ 0.4
+0.63%
$ 39.48 million $ 262,668
Nov 6, 9 PM $ 0.398
-0.10%
$ 39.23 million $ 259,288
Nov 6, 8 PM $ 0.397
+0.28%
$ 39.1 million $ 261,193
Nov 6, 7 PM $ 0.396
+0.01%
$ 38.99 million $ 271,738
Nov 6, 6 PM $ 0.395
-1.15%
$ 38.98 million $ 257,258
Nov 6, 5 PM $ 0.4
-1.17%
$ 39.43 million $ 248,674
Nov 6, 4 PM $ 0.404
-0.92%
$ 39.86 million $ 241,218
Nov 6, 3 PM $ 0.408
-0.16%
$ 40.23 million $ 249,074
Nov 6, 2 PM $ 0.409
-0.95%
$ 40.28 million $ 263,424
Nov 6, 1 PM $ 0.412
+0.20%
$ 40.6 million $ 270,166
Nov 6, 12 PM $ 0.411
+0.09%
$ 40.52 million $ 287,811
Nov 6, 11 AM $ 0.411
-0.22%
$ 40.48 million $ 300,025
Nov 6, 10 AM $ 0.412
-0.09%
$ 40.58 million $ 301,547
Nov 6, 9 AM $ 0.411
+1.23%
$ 40.56 million $ 295,865
Nov 6, 8 AM $ 0.406
-2.82%
$ 40.06 million $ 290,246
Nov 6, 7 AM $ 0.418
-0.21%
$ 41.23 million $ 281,969
Nov 6, 6 AM $ 0.419
-0.63%
$ 41.32 million $ 288,269
Nov 6, 5 AM $ 0.422
+0.45%
$ 41.58 million $ 290,988
Nov 6, 4 AM $ 0.42
-0.95%
$ 41.39 million $ 298,467
Nov 6, 3 AM $ 0.424
-0.54%
$ 41.79 million $ 313,686
Nov 6, 2 AM $ 0.426
-0.13%
$ 42.02 million $ 324,371
Nov 6, 1 AM $ 0.427
+0.01%
$ 42.07 million $ 351,852
Nov 6, 12 AM $ 0.427
+0.87%
$ 42.07 million $ 366,599
Nov 5, 11 PM $ 0.423
-1.31%
$ 41.71 million $ 377,492
Nov 5, 10 PM $ 0.429
-0.72%
$ 42.26 million $ 351,110
Nov 5, 9 PM $ 0.432
-3.25%
$ 42.57 million $ 361,403
Nov 5, 8 PM $ 0.446
+0.42%
$ 44 million $ 367,476
Nov 5, 7 PM $ 0.444
+0.36%
$ 43.81 million $ 406,122
Nov 5, 6 PM $ 0.443
-0.15%
$ 43.65 million $ 409,408
Nov 5, 5 PM $ 0.443
-0.42%
$ 43.72 million $ 411,494
Nov 5, 4 PM $ 0.445
+3.59%
$ 43.9 million $ 416,159
Nov 5, 3 PM $ 0.43
+1.15%
$ 42.38 million $ 407,102
Nov 5, 2 PM $ 0.425
+2.37%
$ 41.91 million $ 438,061
Nov 5, 1 PM $ 0.415
-0.53%
$ 40.95 million $ 500,578
Nov 5, 12 PM $ 0.418
+0.38%
$ 41.16 million $ 491,103
Nov 5, 11 AM $ 0.416
-1.51%
$ 41.01 million $ 475,109
Nov 5, 10 AM $ 0.422
+0.61%
$ 41.63 million $ 488,607
Nov 5, 9 AM $ 0.42
-0.01%
$ 41.36 million $ 492,580
Nov 5, 8 AM $ 0.42
+0.25%
$ 41.36 million $ 503,216
Nov 5, 7 AM $ 0.418
-0.75%
$ 41.25 million $ 505,141
Nov 5, 6 AM $ 0.422
+0.38%
$ 41.57 million $ 502,360
Nov 5, 5 AM $ 0.42
+0.68%
$ 41.41 million $ 501,159