ArcBlock Historical Data

ABT Page 12
Download
Date Close Price change Market cap Trading volume
Jul 21, 7 PM $ 0.195
+0.40%
$ 19.27 million $ 51,891
Jul 21, 6 PM $ 0.195
+0.97%
$ 19.19 million $ 40,252
Jul 21, 5 PM $ 0.193
-0.74%
$ 19.01 million $ 20,455
Jul 21, 4 PM $ 0.194
+0.35%
$ 19.15 million $ 22,218
Jul 21, 3 PM $ 0.194
-0.65%
$ 19.08 million $ 25,919
Jul 21, 2 PM $ 0.195
-0.59%
$ 19.21 million $ 25,584
Jul 21, 1 PM $ 0.196
+2.00%
$ 19.32 million $ 26,194
Jul 21, 12 PM $ 0.192
-0.05%
$ 18.94 million $ 27,629
Jul 21, 11 AM $ 0.192
+0.31%
$ 18.95 million $ 25,862
Jul 21, 10 AM $ 0.192
-0.32%
$ 18.89 million $ 25,574
Jul 21, 9 AM $ 0.192
+0.72%
$ 18.95 million $ 26,278
Jul 21, 8 AM $ 0.191
-1.35%
$ 18.82 million $ 30,581
Jul 21, 7 AM $ 0.193
+0.43%
$ 19.07 million $ 30,472
Jul 21, 6 AM $ 0.193
+0.04%
$ 18.99 million $ 31,026
Jul 21, 5 AM $ 0.193
+0.08%
$ 18.99 million $ 33,405
Jul 21, 4 AM $ 0.192
+0.49%
$ 18.97 million $ 34,076
Jul 21, 3 AM $ 0.191
+0.30%
$ 18.88 million $ 36,454
Jul 21, 2 AM $ 0.191
+0.82%
$ 18.82 million $ 37,263
Jul 21, 1 AM $ 0.189
-0.47%
$ 18.67 million $ 39,169
Jul 21, 12 AM $ 0.19
+0.93%
$ 18.75 million $ 34,846
Jul 20, 11 PM $ 0.188
-0.76%
$ 18.58 million $ 29,945
Jul 20, 10 PM $ 0.19
-0.34%
$ 18.72 million $ 32,955
Jul 20, 9 PM $ 0.191
+1.20%
$ 18.79 million $ 32,922
Jul 20, 8 PM $ 0.188
-1.03%
$ 18.56 million $ 31,978
Jul 20, 7 PM $ 0.19
+0.32%
$ 18.76 million $ 29,630
Jul 20, 6 PM $ 0.19
+0.20%
$ 18.7 million $ 29,671
Jul 20, 5 PM $ 0.189
+0.65%
$ 18.66 million $ 29,862
Jul 20, 4 PM $ 0.188
-1.05%
$ 18.54 million $ 28,670
Jul 20, 3 PM $ 0.19
+0.36%
$ 18.74 million $ 25,310
Jul 20, 2 PM $ 0.189
-0.37%
$ 18.67 million $ 20,218
Jul 20, 1 PM $ 0.19
-0.32%
$ 18.74 million $ 19,543
Jul 20, 12 PM $ 0.191
-1.36%
$ 18.8 million $ 22,472
Jul 20, 11 AM $ 0.193
+0.40%
$ 19.06 million $ 22,898
Jul 20, 10 AM $ 0.193
+0.97%
$ 18.98 million $ 22,636
Jul 20, 9 AM $ 0.191
+1.08%
$ 18.8 million $ 19,566
Jul 20, 8 AM $ 0.189
-1.00%
$ 18.6 million $ 15,050
Jul 20, 7 AM $ 0.191
+0.22%
$ 18.79 million $ 17,262
Jul 20, 6 AM $ 0.19
-0.83%
$ 18.75 million $ 18,387
Jul 20, 5 AM $ 0.192
+0.44%
$ 18.91 million $ 18,580
Jul 20, 4 AM $ 0.191
+0.56%
$ 18.82 million $ 17,442
Jul 20, 3 AM $ 0.19
+0.00%
$ 18.72 million $ 15,769
Jul 20, 2 AM $ 0.19
-0.97%
$ 18.72 million $ 20,990
Jul 20, 1 AM $ 0.192
+0.32%
$ 18.9 million $ 17,694
Jul 20, 12 AM $ 0.191
+0.68%
$ 18.84 million $ 19,997
Jul 19, 11 PM $ 0.19
-0.42%
$ 18.71 million $ 19,940
Jul 19, 10 PM $ 0.191
+0.93%
$ 18.79 million $ 20,558
Jul 19, 9 PM $ 0.189
-0.27%
$ 18.62 million $ 20,434
Jul 19, 8 PM $ 0.189
-0.43%
$ 18.67 million $ 20,778
Jul 19, 7 PM $ 0.19
+0.29%
$ 18.75 million $ 22,651
Jul 19, 6 PM $ 0.19
-0.18%
$ 18.7 million $ 22,959