ArcBlock Historical Data

ABT Page 9
Download
Date Close Price change Market cap Trading volume
Apr 13, 4 PM $ 0.343
-0.01%
$ 33.83 million $ 195,882
Apr 13, 3 PM $ 0.343
+0.51%
$ 33.84 million $ 192,375
Apr 13, 2 PM $ 0.342
+0.36%
$ 33.67 million $ 194,197
Apr 13, 1 PM $ 0.34
-2.51%
$ 33.54 million $ 192,829
Apr 13, 12 PM $ 0.349
-0.59%
$ 34.41 million $ 140,624
Apr 13, 11 AM $ 0.351
+0.19%
$ 34.61 million $ 142,051
Apr 13, 10 AM $ 0.35
-0.10%
$ 34.55 million $ 136,630
Apr 13, 9 AM $ 0.351
-0.80%
$ 34.58 million $ 132,312
Apr 13, 8 AM $ 0.354
+0.95%
$ 34.86 million $ 155,941
Apr 13, 7 AM $ 0.35
-0.49%
$ 34.53 million $ 169,466
Apr 13, 6 AM $ 0.352
+0.89%
$ 34.7 million $ 168,835
Apr 13, 5 AM $ 0.349
-0.22%
$ 34.4 million $ 178,475
Apr 13, 4 AM $ 0.35
-1.01%
$ 34.47 million $ 170,690
Apr 13, 3 AM $ 0.353
+0.44%
$ 34.83 million $ 176,964
Apr 13, 2 AM $ 0.352
-0.27%
$ 34.67 million $ 176,103
Apr 13, 1 AM $ 0.353
-1.43%
$ 34.77 million $ 195,418
Apr 13, 12 AM $ 0.358
+0.88%
$ 35.27 million $ 206,150
Apr 12, 11 PM $ 0.355
+0.03%
$ 34.97 million $ 205,903
Apr 12, 10 PM $ 0.355
-0.49%
$ 34.96 million $ 204,109
Apr 12, 9 PM $ 0.356
-0.45%
$ 35.13 million $ 205,267
Apr 12, 8 PM $ 0.358
+0.04%
$ 35.29 million $ 211,050
Apr 12, 7 PM $ 0.358
+0.18%
$ 35.27 million $ 239,328
Apr 12, 6 PM $ 0.357
+0.54%
$ 35.21 million $ 264,033
Apr 12, 5 PM $ 0.355
+0.79%
$ 35.02 million $ 301,990
Apr 12, 4 PM $ 0.352
-0.94%
$ 34.75 million $ 376,028
Apr 12, 3 PM $ 0.356
+2.83%
$ 35.08 million $ 466,458
Apr 12, 2 PM $ 0.346
-0.26%
$ 34.11 million $ 487,342
Apr 12, 1 PM $ 0.347
+0.84%
$ 34.2 million $ 561,361
Apr 12, 12 PM $ 0.344
-0.07%
$ 33.92 million $ 655,826
Apr 12, 11 AM $ 0.344
-0.09%
$ 33.94 million $ 671,710
Apr 12, 10 AM $ 0.345
-1.00%
$ 33.97 million $ 676,332
Apr 12, 9 AM $ 0.348
-0.94%
$ 34.31 million $ 694,122
Apr 12, 8 AM $ 0.351
-1.20%
$ 34.64 million $ 681,517
Apr 12, 7 AM $ 0.356
+0.70%
$ 35.06 million $ 686,051
Apr 12, 6 AM $ 0.353
+0.97%
$ 34.82 million $ 677,507
Apr 12, 5 AM $ 0.35
-0.19%
$ 34.48 million $ 669,776
Apr 12, 4 AM $ 0.35
-0.90%
$ 34.55 million $ 677,641
Apr 12, 3 AM $ 0.354
+0.36%
$ 34.86 million $ 695,058
Apr 12, 2 AM $ 0.352
+0.54%
$ 34.74 million $ 693,746
Apr 12, 1 AM $ 0.351
-2.52%
$ 34.55 million $ 677,470
Apr 12, 12 AM $ 0.36
+0.16%
$ 35.45 million $ 676,254
Apr 11, 11 PM $ 0.359
+0.78%
$ 35.39 million $ 674,581
Apr 11, 10 PM $ 0.356
-0.94%
$ 35.11 million $ 668,261
Apr 11, 9 PM $ 0.36
+0.70%
$ 35.44 million $ 675,774
Apr 11, 8 PM $ 0.357
-1.40%
$ 35.2 million $ 693,093
Apr 11, 7 PM $ 0.362
+0.57%
$ 35.7 million $ 670,864
Apr 11, 6 PM $ 0.36
-4.12%
$ 35.5 million $ 655,290
Apr 11, 5 PM $ 0.376
-3.01%
$ 37.02 million $ 630,483
Apr 11, 4 PM $ 0.387
+7.10%
$ 38.17 million $ 574,086
Apr 11, 3 PM $ 0.362
-0.56%
$ 35.64 million $ 460,941