ArcBlock Historical Data

ABT Page 5
Download
Date Close Price change Market cap Trading volume
Aug 5, 4 AM $ 0.191
-0.06%
$ 18.82 million $ 349,593
Aug 5, 3 AM $ 0.191
-1.80%
$ 18.83 million $ 322,224
Aug 5, 2 AM $ 0.194
+2.61%
$ 19.17 million $ 295,548
Aug 5, 1 AM $ 0.19
-1.99%
$ 18.68 million $ 120,436
Aug 5, 12 AM $ 0.193
+2.55%
$ 19.07 million $ 126,398
Aug 4, 11 PM $ 0.189
+2.74%
$ 18.59 million $ 116,612
Aug 4, 10 PM $ 0.184
-0.57%
$ 18.09 million $ 111,887
Aug 4, 9 PM $ 0.185
-0.04%
$ 18.2 million $ 108,698
Aug 4, 8 PM $ 0.185
-0.20%
$ 18.21 million $ 106,698
Aug 4, 7 PM $ 0.185
+0.19%
$ 18.24 million $ 112,677
Aug 4, 6 PM $ 0.185
+0.36%
$ 18.21 million $ 105,103
Aug 4, 5 PM $ 0.184
-0.24%
$ 18.14 million $ 104,171
Aug 4, 4 PM $ 0.184
+4.62%
$ 18.18 million $ 95,355
Aug 4, 3 PM $ 0.176
-0.72%
$ 17.38 million $ 47,440
Aug 4, 2 PM $ 0.178
-0.04%
$ 17.51 million $ 46,337
Aug 4, 1 PM $ 0.178
+0.20%
$ 17.51 million $ 46,459
Aug 4, 12 PM $ 0.177
+1.06%
$ 17.48 million $ 46,707
Aug 4, 11 AM $ 0.175
-0.86%
$ 17.3 million $ 44,092
Aug 4, 10 AM $ 0.177
+1.14%
$ 17.45 million $ 44,149
Aug 4, 9 AM $ 0.175
-0.73%
$ 17.25 million $ 43,211
Aug 4, 8 AM $ 0.176
-0.97%
$ 17.38 million $ 44,377
Aug 4, 7 AM $ 0.178
+0.57%
$ 17.55 million $ 45,178
Aug 4, 6 AM $ 0.177
+1.85%
$ 17.45 million $ 43,081
Aug 4, 5 AM $ 0.174
+0.48%
$ 17.13 million $ 33,089
Aug 4, 4 AM $ 0.173
-0.80%
$ 17.05 million $ 33,386
Aug 4, 3 AM $ 0.174
-0.04%
$ 17.19 million $ 33,661
Aug 4, 2 AM $ 0.174
+0.60%
$ 17.2 million $ 33,668
Aug 4, 1 AM $ 0.173
+0.91%
$ 17.09 million $ 36,149
Aug 4, 12 AM $ 0.172
-1.31%
$ 16.94 million $ 29,556
Aug 3, 11 PM $ 0.174
+0.83%
$ 17.16 million $ 29,050
Aug 3, 10 PM $ 0.173
+0.96%
$ 17.02 million $ 22,890
Aug 3, 9 PM $ 0.171
-0.77%
$ 16.86 million $ 28,220
Aug 3, 8 PM $ 0.172
-0.02%
$ 16.99 million $ 28,511
Aug 3, 7 PM $ 0.172
+0.88%
$ 16.99 million $ 21,329
Aug 3, 6 PM $ 0.171
+0.35%
$ 16.85 million $ 21,295
Aug 3, 5 PM $ 0.17
+0.18%
$ 16.79 million $ 22,686
Aug 3, 4 PM $ 0.17
-0.35%
$ 16.76 million $ 21,218
Aug 3, 3 PM $ 0.171
-1.97%
$ 16.82 million $ 17,774
Aug 3, 2 PM $ 0.174
+0.11%
$ 17.16 million $ 18,546
Aug 3, 1 PM $ 0.174
+0.68%
$ 17.14 million $ 18,138
Aug 3, 12 PM $ 0.173
+1.00%
$ 17.02 million $ 17,334
Aug 3, 11 AM $ 0.171
-0.07%
$ 16.85 million $ 23,515
Aug 3, 10 AM $ 0.171
-1.13%
$ 16.87 million $ 23,629
Aug 3, 9 AM $ 0.173
-0.70%
$ 17.06 million $ 25,627
Aug 3, 8 AM $ 0.174
+0.95%
$ 17.18 million $ 28,561
Aug 3, 7 AM $ 0.173
-0.20%
$ 17.05 million $ 45,766
Aug 3, 6 AM $ 0.173
-1.27%
$ 17.08 million $ 81,233
Aug 3, 5 AM $ 0.175
+1.50%
$ 17.3 million $ 82,381
Aug 3, 4 AM $ 0.173
-0.80%
$ 17.04 million $ 81,114
Aug 3, 3 AM $ 0.174
-0.69%
$ 17.18 million $ 82,685