ArcBlock Historical Data

ABT Page 11
Download
Date Close Price change Market cap Trading volume
Jul 23, 8 PM $ 0.19
-0.24%
$ 18.69 million $ 22,774
Jul 23, 7 PM $ 0.19
-0.03%
$ 18.73 million $ 19,352
Jul 23, 6 PM $ 0.19
-0.75%
$ 18.74 million $ 19,482
Jul 23, 5 PM $ 0.192
+0.58%
$ 18.88 million $ 19,160
Jul 23, 4 PM $ 0.19
-1.75%
$ 18.77 million $ 19,635
Jul 23, 3 PM $ 0.194
+1.78%
$ 19.11 million $ 18,764
Jul 23, 2 PM $ 0.19
-1.77%
$ 18.77 million $ 18,525
Jul 23, 1 PM $ 0.194
+0.26%
$ 19.11 million $ 17,283
Jul 23, 12 PM $ 0.193
-0.58%
$ 19.06 million $ 30,703
Jul 23, 11 AM $ 0.194
+1.28%
$ 19.17 million $ 30,171
Jul 23, 10 AM $ 0.192
-0.14%
$ 18.93 million $ 24,499
Jul 23, 9 AM $ 0.192
-0.52%
$ 18.96 million $ 24,709
Jul 23, 8 AM $ 0.193
+0.40%
$ 19.06 million $ 25,120
Jul 23, 7 AM $ 0.193
+0.09%
$ 18.98 million $ 24,168
Jul 23, 6 AM $ 0.192
+0.36%
$ 18.96 million $ 24,137
Jul 23, 5 AM $ 0.192
+0.08%
$ 18.89 million $ 24,821
Jul 23, 4 AM $ 0.192
-0.30%
$ 18.88 million $ 24,846
Jul 23, 3 AM $ 0.192
-0.09%
$ 18.93 million $ 41,108
Jul 23, 2 AM $ 0.192
+0.33%
$ 18.95 million $ 52,489
Jul 23, 1 AM $ 0.192
+0.01%
$ 18.89 million $ 52,706
Jul 23, 12 AM $ 0.192
-0.87%
$ 18.89 million $ 52,722
Jul 22, 11 PM $ 0.193
+0.65%
$ 19.05 million $ 53,025
Jul 22, 10 PM $ 0.192
-0.82%
$ 18.93 million $ 54,400
Jul 22, 9 PM $ 0.194
-0.95%
$ 19.09 million $ 56,702
Jul 22, 8 PM $ 0.195
+0.49%
$ 19.27 million $ 58,140
Jul 22, 7 PM $ 0.195
-0.56%
$ 19.18 million $ 59,103
Jul 22, 6 PM $ 0.196
+0.97%
$ 19.28 million $ 68,830
Jul 22, 5 PM $ 0.194
-1.02%
$ 19.1 million $ 89,282
Jul 22, 4 PM $ 0.196
-0.12%
$ 19.29 million $ 89,579
Jul 22, 3 PM $ 0.196
+1.76%
$ 19.32 million $ 87,276
Jul 22, 2 PM $ 0.193
+0.74%
$ 18.98 million $ 80,405
Jul 22, 1 PM $ 0.191
+0.15%
$ 18.84 million $ 78,897
Jul 22, 12 PM $ 0.191
-0.80%
$ 18.82 million $ 79,895
Jul 22, 11 AM $ 0.192
+0.37%
$ 18.97 million $ 81,247
Jul 22, 10 AM $ 0.192
-0.90%
$ 18.9 million $ 78,253
Jul 22, 9 AM $ 0.193
+0.89%
$ 19.07 million $ 76,197
Jul 22, 8 AM $ 0.192
+0.00%
$ 18.9 million $ 72,377
Jul 22, 7 AM $ 0.192
-0.17%
$ 18.9 million $ 72,847
Jul 22, 6 AM $ 0.192
-0.40%
$ 18.94 million $ 73,221
Jul 22, 5 AM $ 0.193
+0.45%
$ 19.01 million $ 72,584
Jul 22, 4 AM $ 0.192
-1.25%
$ 18.93 million $ 73,149
Jul 22, 3 AM $ 0.194
+0.14%
$ 19.17 million $ 60,558
Jul 22, 2 AM $ 0.194
-1.09%
$ 19.14 million $ 48,750
Jul 22, 1 AM $ 0.196
+1.00%
$ 19.35 million $ 50,219
Jul 22, 12 AM $ 0.194
-1.28%
$ 19.16 million $ 54,307
Jul 21, 11 PM $ 0.197
+0.23%
$ 19.41 million $ 56,493
Jul 21, 10 PM $ 0.196
+0.18%
$ 19.37 million $ 54,846
Jul 21, 9 PM $ 0.196
+0.90%
$ 19.33 million $ 50,709
Jul 21, 8 PM $ 0.194
-0.58%
$ 19.16 million $ 50,104
Jul 21, 7 PM $ 0.195
+0.40%
$ 19.27 million $ 51,891