ArcBlock Historical Data

ABT Page 8
Download
Date Close Price change Market cap Trading volume
Jul 30, 12 AM $ 0.178
-0.53%
$ 17.54 million $ 63,665
Jul 29, 11 PM $ 0.179
+0.09%
$ 17.63 million $ 64,938
Jul 29, 10 PM $ 0.179
+1.05%
$ 17.62 million $ 67,050
Jul 29, 9 PM $ 0.177
+0.63%
$ 17.43 million $ 64,842
Jul 29, 8 PM $ 0.176
+0.07%
$ 17.32 million $ 64,401
Jul 29, 7 PM $ 0.176
-0.18%
$ 17.31 million $ 67,801
Jul 29, 6 PM $ 0.176
-0.83%
$ 17.34 million $ 78,652
Jul 29, 5 PM $ 0.177
-0.18%
$ 17.49 million $ 92,140
Jul 29, 4 PM $ 0.178
-2.29%
$ 17.52 million $ 93,248
Jul 29, 3 PM $ 0.182
+0.33%
$ 17.93 million $ 87,550
Jul 29, 2 PM $ 0.181
-0.43%
$ 17.87 million $ 87,897
Jul 29, 1 PM $ 0.182
+0.29%
$ 17.95 million $ 139,988
Jul 29, 12 PM $ 0.182
-0.11%
$ 17.89 million $ 142,102
Jul 29, 11 AM $ 0.182
-0.22%
$ 17.91 million $ 144,379
Jul 29, 10 AM $ 0.182
-1.05%
$ 17.95 million $ 144,353
Jul 29, 9 AM $ 0.184
+0.84%
$ 18.15 million $ 146,296
Jul 29, 8 AM $ 0.183
-0.28%
$ 17.99 million $ 148,152
Jul 29, 7 AM $ 0.183
+0.65%
$ 18.05 million $ 148,682
Jul 29, 6 AM $ 0.182
-0.74%
$ 17.93 million $ 146,034
Jul 29, 5 AM $ 0.183
+0.75%
$ 18.06 million $ 146,833
Jul 29, 4 AM $ 0.182
+0.11%
$ 17.93 million $ 138,996
Jul 29, 3 AM $ 0.182
+0.36%
$ 17.91 million $ 149,444
Jul 29, 2 AM $ 0.181
-0.26%
$ 17.84 million $ 149,803
Jul 29, 1 AM $ 0.181
+0.36%
$ 17.89 million $ 149,833
Jul 29, 12 AM $ 0.181
+0.25%
$ 17.83 million $ 147,684
Jul 28, 11 PM $ 0.18
+0.62%
$ 17.78 million $ 147,397
Jul 28, 10 PM $ 0.179
-0.94%
$ 17.67 million $ 145,598
Jul 28, 9 PM $ 0.181
+0.00%
$ 17.84 million $ 150,465
Jul 28, 8 PM $ 0.181
+3.41%
$ 17.84 million $ 156,813
Jul 28, 7 PM $ 0.175
-0.99%
$ 17.25 million $ 158,232
Jul 28, 6 PM $ 0.177
-4.89%
$ 17.47 million $ 148,620
Jul 28, 5 PM $ 0.186
+0.14%
$ 18.37 million $ 128,940
Jul 28, 4 PM $ 0.186
+0.01%
$ 18.35 million $ 127,954
Jul 28, 3 PM $ 0.186
+0.67%
$ 18.34 million $ 127,877
Jul 28, 2 PM $ 0.185
-1.40%
$ 18.22 million $ 123,958
Jul 28, 1 PM $ 0.187
-0.35%
$ 18.48 million $ 54,720
Jul 28, 12 PM $ 0.188
-0.09%
$ 18.55 million $ 53,895
Jul 28, 11 AM $ 0.188
+0.01%
$ 18.56 million $ 53,926
Jul 28, 10 AM $ 0.188
-0.25%
$ 18.56 million $ 55,266
Jul 28, 9 AM $ 0.189
-0.30%
$ 18.61 million $ 49,885
Jul 28, 8 AM $ 0.189
-0.02%
$ 18.66 million $ 51,767
Jul 28, 7 AM $ 0.189
+0.14%
$ 18.67 million $ 46,980
Jul 28, 6 AM $ 0.189
-0.38%
$ 18.64 million $ 54,466
Jul 28, 5 AM $ 0.19
+0.20%
$ 18.71 million $ 58,880
Jul 28, 4 AM $ 0.189
-1.04%
$ 18.67 million $ 52,374
Jul 28, 3 AM $ 0.191
-0.04%
$ 18.87 million $ 54,698
Jul 28, 2 AM $ 0.191
+0.04%
$ 18.88 million $ 52,490
Jul 28, 1 AM $ 0.191
-0.56%
$ 18.87 million $ 52,177
Jul 28, 12 AM $ 0.192
-0.34%
$ 18.98 million $ 45,640
Jul 27, 11 PM $ 0.193
-0.17%
$ 19.04 million $ 44,943