ArcBlock Historical Data

ABT Page 88
Download
Date Close Price change Market cap Trading volume
Nov 3, 3 AM $ 0.521
-1.05%
$ 51.39 million $ 451,455
Nov 3, 2 AM $ 0.527
-0.03%
$ 51.93 million $ 457,170
Nov 3, 1 AM $ 0.527
+0.14%
$ 51.95 million $ 464,094
Nov 3, 12 AM $ 0.526
-0.87%
$ 51.87 million $ 464,947
Nov 2, 11 PM $ 0.531
-0.07%
$ 52.33 million $ 465,148
Nov 2, 10 PM $ 0.531
+0.36%
$ 52.36 million $ 465,607
Nov 2, 9 PM $ 0.529
-0.86%
$ 52.18 million $ 468,916
Nov 2, 8 PM $ 0.534
+0.86%
$ 52.63 million $ 472,444
Nov 2, 7 PM $ 0.529
-0.01%
$ 52.18 million $ 471,585
Nov 2, 6 PM $ 0.529
-0.60%
$ 52.19 million $ 472,009
Nov 2, 5 PM $ 0.533
+0.62%
$ 52.5 million $ 470,037
Nov 2, 4 PM $ 0.529
+0.22%
$ 52.18 million $ 473,823
Nov 2, 3 PM $ 0.528
-0.54%
$ 52.09 million $ 474,132
Nov 2, 2 PM $ 0.531
+0.48%
$ 52.38 million $ 479,616
Nov 2, 1 PM $ 0.529
-0.34%
$ 52.13 million $ 496,606
Nov 2, 12 PM $ 0.531
+0.29%
$ 52.31 million $ 511,152
Nov 2, 11 AM $ 0.529
+0.10%
$ 52.16 million $ 518,987
Nov 2, 10 AM $ 0.529
-0.16%
$ 52.1 million $ 519,543
Nov 2, 9 AM $ 0.529
+0.05%
$ 52.19 million $ 521,930
Nov 2, 8 AM $ 0.529
+0.20%
$ 52.16 million $ 526,073
Nov 2, 7 AM $ 0.528
+0.01%
$ 52.06 million $ 550,116
Nov 2, 6 AM $ 0.528
-0.09%
$ 52.05 million $ 549,922
Nov 2, 5 AM $ 0.529
-0.23%
$ 52.1 million $ 558,472
Nov 2, 4 AM $ 0.53
-2.33%
$ 52.22 million $ 562,846
Nov 2, 3 AM $ 0.542
+0.08%
$ 53.47 million $ 550,435
Nov 2, 2 AM $ 0.542
+0.43%
$ 53.42 million $ 571,762
Nov 2, 1 AM $ 0.54
-0.05%
$ 53.2 million $ 564,283
Nov 2, 12 AM $ 0.54
+0.01%
$ 53.22 million $ 567,609
Nov 1, 11 PM $ 0.54
-0.19%
$ 53.22 million $ 578,877
Nov 1, 10 PM $ 0.541
-0.06%
$ 53.32 million $ 598,071
Nov 1, 9 PM $ 0.541
-0.62%
$ 53.35 million $ 617,940
Nov 1, 8 PM $ 0.545
-0.77%
$ 53.68 million $ 616,945
Nov 1, 7 PM $ 0.549
-0.74%
$ 54.09 million $ 618,631
Nov 1, 6 PM $ 0.553
+0.07%
$ 54.5 million $ 623,196
Nov 1, 5 PM $ 0.552
+0.83%
$ 54.46 million $ 625,929
Nov 1, 4 PM $ 0.548
-1.15%
$ 54.01 million $ 621,376
Nov 1, 3 PM $ 0.554
-0.14%
$ 54.64 million $ 625,276
Nov 1, 2 PM $ 0.555
+0.56%
$ 54.71 million $ 625,105
Nov 1, 1 PM $ 0.552
+0.09%
$ 54.41 million $ 609,957
Nov 1, 12 PM $ 0.551
+0.23%
$ 54.36 million $ 590,181
Nov 1, 11 AM $ 0.55
+0.97%
$ 54.24 million $ 583,046
Nov 1, 10 AM $ 0.545
+0.94%
$ 53.72 million $ 581,958
Nov 1, 9 AM $ 0.54
+2.23%
$ 53.22 million $ 581,717
Nov 1, 8 AM $ 0.528
+2.13%
$ 52.06 million $ 574,940
Nov 1, 7 AM $ 0.517
-0.37%
$ 50.97 million $ 551,297
Nov 1, 6 AM $ 0.519
-0.66%
$ 51.16 million $ 546,471
Nov 1, 5 AM $ 0.522
-0.67%
$ 51.5 million $ 540,514
Nov 1, 4 AM $ 0.526
+0.35%
$ 51.85 million $ 546,923
Nov 1, 3 AM $ 0.524
-0.70%
$ 51.66 million $ 548,810
Nov 1, 2 AM $ 0.528
+0.25%
$ 52.03 million $ 545,768