ArcBlock Historical Data

ABT Page 87
Download
Date Close Price change Market cap Trading volume
Nov 5, 5 AM $ 0.42
+0.68%
$ 41.41 million $ 501,159
Nov 5, 4 AM $ 0.417
+1.18%
$ 41.13 million $ 493,268
Nov 5, 3 AM $ 0.412
+1.42%
$ 40.65 million $ 483,082
Nov 5, 2 AM $ 0.406
-2.15%
$ 40.03 million $ 466,419
Nov 5, 1 AM $ 0.415
-2.19%
$ 40.9 million $ 440,535
Nov 5, 12 AM $ 0.424
+0.84%
$ 41.82 million $ 418,207
Nov 4, 11 PM $ 0.421
+2.27%
$ 41.47 million $ 400,997
Nov 4, 10 PM $ 0.411
-0.32%
$ 40.55 million $ 377,101
Nov 4, 9 PM $ 0.413
-1.85%
$ 40.68 million $ 361,117
Nov 4, 8 PM $ 0.42
-0.49%
$ 41.45 million $ 341,122
Nov 4, 7 PM $ 0.423
-0.19%
$ 41.66 million $ 330,843
Nov 4, 6 PM $ 0.423
-0.91%
$ 41.74 million $ 351,386
Nov 4, 5 PM $ 0.427
+0.02%
$ 42.12 million $ 346,560
Nov 4, 4 PM $ 0.427
-0.51%
$ 42.11 million $ 343,147
Nov 4, 3 PM $ 0.429
-3.62%
$ 42.33 million $ 354,248
Nov 4, 2 PM $ 0.445
-1.99%
$ 43.92 million $ 331,601
Nov 4, 1 PM $ 0.455
+0.23%
$ 44.81 million $ 249,887
Nov 4, 12 PM $ 0.453
-0.57%
$ 44.71 million $ 246,358
Nov 4, 11 AM $ 0.456
-0.22%
$ 44.96 million $ 357,729
Nov 4, 10 AM $ 0.457
+0.09%
$ 45.06 million $ 431,604
Nov 4, 9 AM $ 0.457
-0.66%
$ 45.02 million $ 424,027
Nov 4, 8 AM $ 0.459
+0.68%
$ 45.3 million $ 387,175
Nov 4, 7 AM $ 0.456
-0.22%
$ 44.99 million $ 370,691
Nov 4, 6 AM $ 0.457
-1.26%
$ 45.09 million $ 378,870
Nov 4, 5 AM $ 0.463
-0.58%
$ 45.66 million $ 390,714
Nov 4, 4 AM $ 0.466
+0.83%
$ 45.93 million $ 372,979
Nov 4, 3 AM $ 0.462
+0.00%
$ 45.55 million $ 379,832
Nov 4, 2 AM $ 0.462
+0.63%
$ 45.55 million $ 379,272
Nov 4, 1 AM $ 0.459
-0.53%
$ 45.27 million $ 374,369
Nov 4, 12 AM $ 0.462
-1.68%
$ 45.5 million $ 384,685
Nov 3, 11 PM $ 0.469
+1.76%
$ 46.28 million $ 383,615
Nov 3, 10 PM $ 0.461
-0.64%
$ 45.48 million $ 367,294
Nov 3, 9 PM $ 0.466
+1.71%
$ 45.95 million $ 367,563
Nov 3, 8 PM $ 0.458
+0.56%
$ 45.17 million $ 364,604
Nov 3, 7 PM $ 0.456
-1.82%
$ 44.92 million $ 357,839
Nov 3, 6 PM $ 0.464
-0.12%
$ 45.76 million $ 345,168
Nov 3, 5 PM $ 0.465
-1.43%
$ 45.81 million $ 342,371
Nov 3, 4 PM $ 0.471
-0.91%
$ 46.48 million $ 336,110
Nov 3, 3 PM $ 0.476
-0.46%
$ 46.91 million $ 321,555
Nov 3, 2 PM $ 0.478
-1.17%
$ 47.12 million $ 309,242
Nov 3, 1 PM $ 0.484
+0.41%
$ 47.68 million $ 308,030
Nov 3, 12 PM $ 0.482
+2.45%
$ 47.49 million $ 302,073
Nov 3, 11 AM $ 0.47
-8.41%
$ 46.35 million $ 179,036
Nov 3, 10 AM $ 0.512
-1.39%
$ 50.42 million $ 85,546
Nov 3, 9 AM $ 0.519
+0.08%
$ 51.14 million $ 90,990
Nov 3, 8 AM $ 0.518
+1.18%
$ 51.1 million $ 90,606
Nov 3, 7 AM $ 0.512
+0.00%
$ 50.5 million $ 452,130
Nov 3, 6 AM $ 0.512
-0.84%
$ 50.5 million $ 450,800
Nov 3, 5 AM $ 0.517
-0.02%
$ 50.93 million $ 449,016
Nov 3, 4 AM $ 0.517
-0.87%
$ 50.94 million $ 453,238