ArcBlock Historical Data

ABT Page 2
Download
Date Close Price change Market cap Trading volume
Aug 11, 7 AM $ 0.182
-0.05%
$ 17.99 million $ 32,710
Aug 11, 6 AM $ 0.183
+0.15%
$ 18 million $ 32,679
Aug 11, 5 AM $ 0.182
-0.37%
$ 17.97 million $ 32,467
Aug 11, 4 AM $ 0.183
+0.55%
$ 18.04 million $ 33,069
Aug 11, 3 AM $ 0.182
+0.93%
$ 17.94 million $ 53,753
Aug 11, 2 AM $ 0.18
-1.01%
$ 17.77 million $ 52,547
Aug 11, 1 AM $ 0.182
-0.63%
$ 17.95 million $ 49,238
Aug 11, 12 AM $ 0.183
+0.85%
$ 18.07 million $ 47,413
Aug 10, 11 PM $ 0.182
-0.23%
$ 17.92 million $ 46,016
Aug 10, 10 PM $ 0.182
-0.51%
$ 17.96 million $ 44,990
Aug 10, 9 PM $ 0.183
+0.80%
$ 18.05 million $ 44,649
Aug 10, 8 PM $ 0.182
-0.12%
$ 17.91 million $ 44,461
Aug 10, 7 PM $ 0.182
-0.02%
$ 17.93 million $ 46,904
Aug 10, 6 PM $ 0.182
-0.94%
$ 17.93 million $ 47,500
Aug 10, 5 PM $ 0.184
+0.45%
$ 18.1 million $ 51,228
Aug 10, 4 PM $ 0.183
-1.13%
$ 18.02 million $ 59,150
Aug 10, 3 PM $ 0.185
+2.49%
$ 18.22 million $ 60,192
Aug 10, 2 PM $ 0.18
-2.17%
$ 17.78 million $ 52,529
Aug 10, 1 PM $ 0.184
-1.12%
$ 18.18 million $ 60,409
Aug 10, 12 PM $ 0.186
+2.04%
$ 18.38 million $ 70,775
Aug 10, 11 AM $ 0.183
-0.13%
$ 18.01 million $ 74,001
Aug 10, 10 AM $ 0.183
+0.03%
$ 18.04 million $ 80,796
Aug 10, 9 AM $ 0.183
-0.72%
$ 18.03 million $ 94,600
Aug 10, 8 AM $ 0.184
-0.46%
$ 18.16 million $ 95,550
Aug 10, 7 AM $ 0.185
-0.13%
$ 18.25 million $ 97,457
Aug 10, 6 AM $ 0.185
-0.56%
$ 18.27 million $ 97,523
Aug 10, 5 AM $ 0.186
+0.01%
$ 18.37 million $ 99,811
Aug 10, 4 AM $ 0.186
+1.10%
$ 18.37 million $ 103,634
Aug 10, 3 AM $ 0.184
-2.27%
$ 18.17 million $ 75,228
Aug 10, 2 AM $ 0.189
+1.94%
$ 18.59 million $ 87,492
Aug 10, 1 AM $ 0.185
-0.18%
$ 18.24 million $ 86,911
Aug 10, 12 AM $ 0.185
-0.04%
$ 18.27 million $ 89,054
Aug 9, 11 PM $ 0.185
-1.05%
$ 18.28 million $ 105,440
Aug 9, 10 PM $ 0.187
-1.65%
$ 18.47 million $ 106,953
Aug 9, 9 PM $ 0.191
-0.76%
$ 18.78 million $ 109,074
Aug 9, 8 PM $ 0.192
+0.95%
$ 18.93 million $ 113,805
Aug 9, 7 PM $ 0.19
+0.05%
$ 18.75 million $ 122,516
Aug 9, 6 PM $ 0.19
-0.78%
$ 18.74 million $ 147,621
Aug 9, 5 PM $ 0.192
+3.69%
$ 18.89 million $ 157,399
Aug 9, 4 PM $ 0.185
-0.50%
$ 18.22 million $ 260,054
Aug 9, 3 PM $ 0.186
+3.80%
$ 18.31 million $ 262,056
Aug 9, 2 PM $ 0.179
-4.49%
$ 17.64 million $ 253,157
Aug 9, 1 PM $ 0.187
+3.07%
$ 18.47 million $ 267,051
Aug 9, 12 PM $ 0.182
+2.37%
$ 17.92 million $ 258,382
Aug 9, 11 AM $ 0.178
-0.36%
$ 17.5 million $ 247,795
Aug 9, 10 AM $ 0.178
-0.56%
$ 17.56 million $ 246,802
Aug 9, 9 AM $ 0.179
-0.12%
$ 17.66 million $ 234,635
Aug 9, 8 AM $ 0.179
-0.57%
$ 17.68 million $ 246,938
Aug 9, 7 AM $ 0.18
-0.27%
$ 17.79 million $ 265,142
Aug 9, 6 AM $ 0.181
+0.60%
$ 17.83 million $ 282,845