ArcBlock Historical Data

ABT Page 52
Download
Date Close Price change Market cap Trading volume
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
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