ArcBlock Historical Data

ABT Page 3
Download
Date Close Price change Market cap Trading volume
Aug 9, 6 AM $ 0.181
+0.60%
$ 17.83 million $ 282,845
Aug 9, 5 AM $ 0.18
-1.39%
$ 17.73 million $ 309,086
Aug 9, 4 AM $ 0.182
+1.74%
$ 17.98 million $ 374,457
Aug 9, 3 AM $ 0.179
-1.06%
$ 17.67 million $ 366,460
Aug 9, 2 AM $ 0.181
+2.34%
$ 17.86 million $ 370,125
Aug 9, 1 AM $ 0.177
-1.13%
$ 17.45 million $ 359,809
Aug 9, 12 AM $ 0.179
-2.92%
$ 17.65 million $ 362,707
Aug 8, 11 PM $ 0.184
-0.05%
$ 18.18 million $ 361,831
Aug 8, 10 PM $ 0.185
+0.51%
$ 18.19 million $ 362,851
Aug 8, 9 PM $ 0.184
-2.02%
$ 18.1 million $ 360,480
Aug 8, 8 PM $ 0.187
-3.74%
$ 18.47 million $ 378,839
Aug 8, 7 PM $ 0.195
+6.66%
$ 19.19 million $ 374,257
Aug 8, 6 PM $ 0.183
+2.52%
$ 17.99 million $ 336,062
Aug 8, 5 PM $ 0.178
+2.34%
$ 17.56 million $ 315,962
Aug 8, 4 PM $ 0.174
-0.45%
$ 17.16 million $ 202,514
Aug 8, 3 PM $ 0.175
-0.94%
$ 17.23 million $ 205,734
Aug 8, 2 PM $ 0.176
-2.45%
$ 17.4 million $ 211,606
Aug 8, 1 PM $ 0.181
+0.36%
$ 17.84 million $ 205,853
Aug 8, 12 PM $ 0.18
-1.06%
$ 17.77 million $ 226,009
Aug 8, 11 AM $ 0.182
-0.40%
$ 17.96 million $ 227,375
Aug 8, 10 AM $ 0.183
+1.53%
$ 18.03 million $ 217,283
Aug 8, 9 AM $ 0.18
-0.14%
$ 17.76 million $ 215,628
Aug 8, 8 AM $ 0.18
-3.49%
$ 17.79 million $ 213,363
Aug 8, 7 AM $ 0.187
-4.50%
$ 18.43 million $ 198,531
Aug 8, 6 AM $ 0.195
-2.33%
$ 19.24 million $ 183,956
Aug 8, 5 AM $ 0.2
+10.86%
$ 19.7 million $ 145,825
Aug 8, 4 AM $ 0.18
-1.21%
$ 17.77 million $ 78,702
Aug 8, 3 AM $ 0.182
+2.57%
$ 17.99 million $ 73,467
Aug 8, 2 AM $ 0.178
+1.07%
$ 17.54 million $ 70,190
Aug 8, 1 AM $ 0.176
-0.10%
$ 17.35 million $ 69,780
Aug 8, 12 AM $ 0.176
-0.82%
$ 17.37 million $ 69,096
Aug 7, 11 PM $ 0.178
+0.15%
$ 17.51 million $ 61,442
Aug 7, 10 PM $ 0.177
+0.50%
$ 17.49 million $ 59,271
Aug 7, 9 PM $ 0.176
+2.55%
$ 17.4 million $ 59,871
Aug 7, 8 PM $ 0.172
-0.23%
$ 16.97 million $ 48,075
Aug 7, 7 PM $ 0.172
+0.58%
$ 17 million $ 47,812
Aug 7, 6 PM $ 0.171
+0.35%
$ 16.91 million $ 44,856
Aug 7, 5 PM $ 0.171
+0.09%
$ 16.85 million $ 46,878
Aug 7, 4 PM $ 0.171
-2.33%
$ 16.83 million $ 46,351
Aug 7, 3 PM $ 0.175
+1.95%
$ 17.23 million $ 43,385
Aug 7, 2 PM $ 0.171
-0.04%
$ 16.9 million $ 41,737
Aug 7, 1 PM $ 0.172
-2.49%
$ 16.91 million $ 40,204
Aug 7, 12 PM $ 0.176
+0.06%
$ 17.34 million $ 18,879
Aug 7, 11 AM $ 0.176
+0.00%
$ 17.33 million $ 24,645
Aug 7, 10 AM $ 0.176
+0.23%
$ 17.33 million $ 24,694
Aug 7, 9 AM $ 0.175
+0.92%
$ 17.29 million $ 24,503
Aug 7, 8 AM $ 0.174
-0.28%
$ 17.14 million $ 24,269
Aug 7, 7 AM $ 0.174
-0.43%
$ 17.18 million $ 24,067
Aug 7, 6 AM $ 0.175
-0.06%
$ 17.26 million $ 22,917
Aug 7, 5 AM $ 0.175
-1.11%
$ 17.27 million $ 23,771