ArcBlock Historical Data

ABT Page 51
Download
Date Close Price change Market cap Trading volume
Jun 22, 2019 $ 0.394
+0.54%
$ 73.35 million $ 9.03 million
Jun 21, 2019 $ 0.393
-4.24%
$ 73.01 million $ 8.29 million
Jun 20, 2019 $ 0.41
-2.07%
$ 76.25 million $ 7.62 million
Jun 19, 2019 $ 0.42
+2.91%
$ 78.06 million $ 9.08 million
Jun 18, 2019 $ 0.408
-5.05%
$ 75.87 million $ 8.7 million
Jun 17, 2019 $ 0.43
+3.18%
$ 79.94 million $ 11.43 million
Jun 16, 2019 $ 0.417
+4.01%
$ 77.49 million $ 10.8 million
Jun 15, 2019 $ 0.402
-5.87%
$ 74.7 million $ 10.04 million
Jun 14, 2019 $ 0.428
+13.70%
$ 79.64 million $ 10.81 million
Jun 13, 2019 $ 0.376
+2.87%
$ 69.97 million $ 7.24 million
Jun 12, 2019 $ 0.364
-2.48%
$ 67.78 million $ 6.64 million
Jun 11, 2019 $ 0.374
-4.89%
$ 69.6 million $ 6.99 million
Jun 10, 2019 $ 0.392
+5.13%
$ 72.94 million $ 7.55 million
Jun 9, 2019 $ 0.373
-8.50%
$ 69.39 million $ 7.08 million
Jun 8, 2019 $ 0.407
-4.16%
$ 75.75 million $ 7.34 million
Jun 7, 2019 $ 0.425
+4.09%
$ 79.02 million $ 9.73 million
Jun 6, 2019 $ 0.409
+9.57%
$ 76.13 million $ 12.07 million
Jun 5, 2019 $ 0.374
+9.61%
$ 69.53 million $ 6.76 million
Jun 4, 2019 $ 0.341
-18.29%
$ 63.45 million $ 10.02 million
Jun 3, 2019 $ 0.417
-6.60%
$ 77.51 million $ 9.24 million
Jun 2, 2019 $ 0.446
+2.33%
$ 82.97 million $ 10 million
Jun 1, 2019 $ 0.436
-4.64%
$ 81.01 million $ 10.01 million
May 31, 2019 $ 0.457
-2.17%
$ 84.93 million $ 11.94 million
May 30, 2019 $ 0.466
-6.53%
$ 86.75 million $ 10.98 million
May 29, 2019 $ 0.499
-1.15%
$ 92.78 million $ 11.05 million
May 28, 2019 $ 0.505
+0.10%
$ 93.94 million $ 11.65 million
May 27, 2019 $ 0.504
-0.96%
$ 93.79 million $ 12.6 million
May 26, 2019 $ 0.507
+4.07%
$ 94.26 million $ 12.49 million
May 25, 2019 $ 0.485
-7.16%
$ 90.27 million $ 11.66 million
May 24, 2019 $ 0.524
+4.70%
$ 97.46 million $ 13.3 million
May 23, 2019 $ 0.5
-1.95%
$ 92.91 million $ 12.53 million
May 22, 2019 $ 0.509
-7.19%
$ 94.6 million $ 12.45 million
May 21, 2019 $ 0.547
-4.40%
$ 101.74 million $ 12.34 million
May 20, 2019 $ 0.572
-8.90%
$ 106.3 million $ 14.94 million
May 19, 2019 $ 0.627
+5.29%
$ 116.65 million $ 15.79 million
May 18, 2019 $ 0.595
+7.34%
$ 110.76 million $ 15.27 million
May 17, 2019 $ 0.556
+9.81%
$ 103.4 million $ 26.41 million
May 16, 2019 $ 0.506
-6.57%
$ 94.2 million $ 16.67 million
May 15, 2019 $ 0.541
+4.97%
$ 100.71 million $ 17.29 million
May 14, 2019 $ 0.516
-5.24%
$ 95.96 million $ 16.05 million
May 13, 2019 $ 0.543
-7.99%
$ 101.03 million $ 18.86 million
May 12, 2019 $ 0.588
+17.29%
$ 109.28 million $ 17.13 million
May 11, 2019 $ 0.503
-14.93%
$ 93.61 million $ 22.7 million
May 10, 2019 $ 0.591
-6.92%
$ 109.89 million $ 37.02 million
May 9, 2019 $ 0.636
+30.69%
$ 118.35 million $ 29.3 million
May 8, 2019 $ 0.486
+28.93%
$ 90.31 million $ 19.7 million
May 7, 2019 $ 0.377
+15.62%
$ 70.05 million $ 171.16 million
May 6, 2019 $ 0.326
+0.53%
$ 60.59 million $ 81.49 million
May 5, 2019 $ 0.324
+5.68%
$ 60.27 million $ 136.92 million
May 4, 2019 $ 0.307
+17.43%
$ 57.01 million $ 91.99 million