ArcBlock Historical Data

ABT Page 50
Download
Date Close Price change Market cap Trading volume
Aug 11, 2019 $ 0.217
+1.62%
$ 40.44 million $ 3.26 million
Aug 10, 2019 $ 0.214
-4.22%
$ 39.79 million $ 4.17 million
Aug 9, 2019 $ 0.224
-2.61%
$ 41.63 million $ 4.37 million
Aug 8, 2019 $ 0.23
-2.93%
$ 42.82 million $ 4.32 million
Aug 7, 2019 $ 0.237
-0.42%
$ 44.11 million $ 4.28 million
Aug 6, 2019 $ 0.238
-4.31%
$ 44.28 million $ 4.47 million
Aug 5, 2019 $ 0.249
-4.69%
$ 46.26 million $ 4.55 million
Aug 4, 2019 $ 0.261
-1.78%
$ 48.52 million $ 4.3 million
Aug 3, 2019 $ 0.266
+4.28%
$ 49.4 million $ 4.65 million
Aug 2, 2019 $ 0.255
+2.21%
$ 47.37 million $ 4.66 million
Aug 1, 2019 $ 0.249
-2.13%
$ 46.35 million $ 4.57 million
Jul 31, 2019 $ 0.255
-0.30%
$ 47.36 million $ 5.4 million
Jul 30, 2019 $ 0.255
-0.93%
$ 47.51 million $ 5.2 million
Jul 29, 2019 $ 0.258
-0.47%
$ 47.95 million $ 5.32 million
Jul 28, 2019 $ 0.259
-1.16%
$ 48.18 million $ 5.11 million
Jul 27, 2019 $ 0.262
-2.78%
$ 48.76 million $ 5.44 million
Jul 26, 2019 $ 0.27
-2.44%
$ 50.15 million $ 5.47 million
Jul 25, 2019 $ 0.276
+3.23%
$ 51.41 million $ 6.29 million
Jul 24, 2019 $ 0.268
+3.73%
$ 49.79 million $ 5.84 million
Jul 23, 2019 $ 0.258
-8.50%
$ 47.99 million $ 5.43 million
Jul 22, 2019 $ 0.282
-1.11%
$ 52.45 million $ 6.36 million
Jul 21, 2019 $ 0.285
+7.01%
$ 53.04 million $ 9.16 million
Jul 20, 2019 $ 0.266
+8.30%
$ 49.56 million $ 6.14 million
Jul 19, 2019 $ 0.246
-0.60%
$ 45.76 million $ 5.71 million
Jul 18, 2019 $ 0.248
+9.30%
$ 46.04 million $ 6.54 million
Jul 17, 2019 $ 0.226
+4.14%
$ 42.12 million $ 5.36 million
Jul 16, 2019 $ 0.217
-14.22%
$ 40.44 million $ 6.41 million
Jul 15, 2019 $ 0.253
-0.50%
$ 47.14 million $ 6.63 million
Jul 14, 2019 $ 0.255
-14.33%
$ 47.38 million $ 6.04 million
Jul 13, 2019 $ 0.297
-3.16%
$ 55.3 million $ 4.68 million
Jul 12, 2019 $ 0.307
+6.94%
$ 57.11 million $ 8.16 million
Jul 11, 2019 $ 0.287
-14.34%
$ 53.4 million $ 6.8 million
Jul 10, 2019 $ 0.335
-9.55%
$ 62.34 million $ 7.81 million
Jul 9, 2019 $ 0.371
+6.25%
$ 68.92 million $ 8.77 million
Jul 8, 2019 $ 0.349
-4.23%
$ 64.87 million $ 8.18 million
Jul 7, 2019 $ 0.364
-0.17%
$ 67.74 million $ 8.4 million
Jul 6, 2019 $ 0.365
-6.18%
$ 67.86 million $ 9.86 million
Jul 5, 2019 $ 0.389
+8.31%
$ 72.33 million $ 16.82 million
Jul 4, 2019 $ 0.359
+5.18%
$ 66.77 million $ 9.2 million
Jul 3, 2019 $ 0.341
-0.23%
$ 63.49 million $ 8.18 million
Jul 2, 2019 $ 0.342
-3.81%
$ 63.65 million $ 7.91 million
Jul 1, 2019 $ 0.356
-1.55%
$ 66.18 million $ 8.28 million
Jun 30, 2019 $ 0.361
-5.46%
$ 67.23 million $ 13.05 million
Jun 29, 2019 $ 0.382
+9.96%
$ 71.09 million $ 12.53 million
Jun 28, 2019 $ 0.348
+7.58%
$ 64.65 million $ 7.23 million
Jun 27, 2019 $ 0.323
-8.93%
$ 60.09 million $ 8.01 million
Jun 26, 2019 $ 0.355
-12.27%
$ 65.99 million $ 9.7 million
Jun 25, 2019 $ 0.404
+4.26%
$ 75.21 million $ 10.86 million
Jun 24, 2019 $ 0.388
-2.71%
$ 72.15 million $ 7.77 million
Jun 23, 2019 $ 0.399
+1.10%
$ 74.17 million $ 9 million