ArcBlock Historical Data

ABT Page 52
Download
Date Close Price change Market cap Trading volume
May 3, 2019 $ 0.261
+8.76%
$ 48.53 million $ 18.06 million
May 2, 2019 $ 0.24
-2.45%
$ 44.64 million $ 9.63 million
May 1, 2019 $ 0.246
-4.12%
$ 45.76 million $ 15.77 million
Apr 30, 2019 $ 0.257
+13.36%
$ 47.76 million $ 11.65 million
Apr 29, 2019 $ 0.226
+3.11%
$ 42.11 million $ 10.99 million
Apr 28, 2019 $ 0.219
-7.63%
$ 40.77 million $ 9.82 million
Apr 27, 2019 $ 0.237
+15.60%
$ 44.12 million $ 20.69 million
Apr 26, 2019 $ 0.205
+1.98%
$ 38.15 million $ 13.34 million
Apr 25, 2019 $ 0.201
+5.95%
$ 37.44 million $ 37.56 million
Apr 24, 2019 $ 0.19
-14.77%
$ 35.41 million $ 18.24 million
Apr 23, 2019 $ 0.223
-6.11%
$ 41.54 million $ 23.79 million
Apr 22, 2019 $ 0.238
+4.19%
$ 44.24 million $ 21.34 million
Apr 21, 2019 $ 0.228
-9.28%
$ 42.46 million $ 18.12 million
Apr 20, 2019 $ 0.252
-3.97%
$ 46.81 million $ 10.25 million
Apr 19, 2019 $ 0.262
-0.48%
$ 48.73 million $ 17.45 million
Apr 18, 2019 $ 0.263
+4.43%
$ 48.94 million $ 10.07 million
Apr 17, 2019 $ 0.252
+2.50%
$ 46.87 million $ 20.8 million
Apr 16, 2019 $ 0.246
+0.24%
$ 45.71 million $ 24.27 million
Apr 15, 2019 $ 0.245
-10.11%
$ 45.6 million $ 15.63 million
Apr 14, 2019 $ 0.273
+3.07%
$ 50.71 million $ 16.04 million
Apr 13, 2019 $ 0.265
+0.75%
$ 49.2 million $ 28.94 million
Apr 12, 2019 $ 0.263
+1.73%
$ 48.84 million $ 35.65 million
Apr 11, 2019 $ 0.258
-1.33%
$ 48.01 million $ 97.43 million
Apr 10, 2019 $ 0.262
+1.65%
$ 48.65 million $ 27.3 million
Apr 9, 2019 $ 0.257
-0.72%
$ 47.86 million $ 28.8 million
Apr 8, 2019 $ 0.259
-4.00%
$ 48.21 million $ 89.34 million
Apr 7, 2019 $ 0.27
+13.42%
$ 50.2 million $ 100.22 million
Apr 6, 2019 $ 0.238
+3.60%
$ 44.26 million $ 36.33 million
Apr 5, 2019 $ 0.23
+21.71%
$ 42.73 million $ 24.7 million
Apr 4, 2019 $ 0.189
-10.29%
$ 35.11 million $ 12.7 million
Apr 3, 2019 $ 0.211
+9.12%
$ 39.16 million $ 22.96 million
Apr 2, 2019 $ 0.193
+1.31%
$ 35.88 million $ 31.38 million
Apr 1, 2019 $ 0.191
-1.78%
$ 35.5 million $ 18.24 million
Mar 31, 2019 $ 0.194
+0.25%
$ 36.14 million $ 18.84 million
Mar 30, 2019 $ 0.194
-3.82%
$ 36.06 million $ 18.65 million
Mar 29, 2019 $ 0.202
+3.27%
$ 37.59 million $ 23.72 million
Mar 28, 2019 $ 0.196
+8.70%
$ 36.42 million $ 31.42 million
Mar 27, 2019 $ 0.18
+3.13%
$ 33.5 million $ 16.02 million
Mar 26, 2019 $ 0.175
-2.48%
$ 32.5 million $ 22.1 million
Mar 25, 2019 $ 0.179
+0.13%
$ 33.3 million $ 29.13 million
Mar 24, 2019 $ 0.179
-9.29%
$ 33.21 million $ 15.25 million
Mar 23, 2019 $ 0.197
+28.80%
$ 36.61 million $ 119.65 million
Mar 22, 2019 $ 0.153
+4.15%
$ 28.42 million $ 43.28 million
Mar 21, 2019 $ 0.146
+3.48%
$ 27.24 million $ 23.1 million
Mar 20, 2019 $ 0.142
+21.73%
$ 26.35 million $ 67.62 million
Mar 19, 2019 $ 0.116
+11.87%
$ 21.62 million $ 17.87 million
Mar 18, 2019 $ 0.104
-4.59%
$ 19.32 million $ 4.89 million
Mar 17, 2019 $ 0.109
+6.76%
$ 20.22 million $ 12.03 million
Mar 16, 2019 $ 0.102
-1.25%
$ 18.94 million $ 5.51 million
Mar 15, 2019 $ 0.103
-0.21%
$ 19.18 million $ 3.68 million