ArcBlock Historical Data

ABT Page 53
Download
Date Close Price change Market cap Trading volume
Mar 14, 2019 $ 0.103
-3.51%
$ 19.22 million $ 7.67 million
Mar 13, 2019 $ 0.107
-0.90%
$ 19.92 million $ 10.7 million
Mar 12, 2019 $ 0.108
+2.94%
$ 20.12 million $ 17.31 million
Mar 11, 2019 $ 0.0996
+1.27%
$ 18.53 million $ 6.3 million
Mar 10, 2019 $ 0.1
-4.67%
$ 18.67 million $ 8.13 million
Mar 9, 2019 $ 0.105
-4.39%
$ 19.59 million $ 11.34 million
Mar 8, 2019 $ 0.11
-3.70%
$ 20.48 million $ 18.54 million
Mar 7, 2019 $ 0.114
-2.98%
$ 21.22 million $ 9.61 million
Mar 6, 2019 $ 0.116
-7.05%
$ 21.5 million $ 19.48 million
Mar 5, 2019 $ 0.128
-0.66%
$ 23.83 million $ 67.66 million
Mar 4, 2019 $ 0.119
+15.22%
$ 22.05 million $ 154.83 million
Mar 3, 2019 $ 0.103
+32.08%
$ 19.14 million $ 70.13 million
Mar 2, 2019 $ 0.0777
-4.03%
$ 14.45 million $ 6.59 million
Mar 1, 2019 $ 0.0807
+5.25%
$ 15.02 million $ 3.24 million
Feb 28, 2019 $ 0.0767
+2.34%
$ 14.27 million $ 4.74 million
Feb 27, 2019 $ 0.075
-0.34%
$ 13.94 million $ 13.97 million
Feb 26, 2019 $ 0.0772
+2.33%
$ 14.35 million $ 12.61 million
Feb 25, 2019 $ 0.0754
-1.29%
$ 14.03 million $ 2.18 million
Feb 24, 2019 $ 0.0764
-10.44%
$ 14.22 million $ 15.87 million
Feb 23, 2019 $ 0.0853
+7.65%
$ 15.86 million $ 16.17 million
Feb 22, 2019 $ 0.0793
+0.76%
$ 14.74 million $ 4.7 million
Feb 21, 2019 $ 0.0788
-1.90%
$ 14.66 million $ 8.18 million
Feb 20, 2019 $ 0.0804
+2.25%
$ 14.95 million $ 4.69 million
Feb 19, 2019 $ 0.0786
+0.47%
$ 14.63 million $ 13.85 million
Feb 18, 2019 $ 0.0783
+3.47%
$ 14.56 million $ 21.07 million
Feb 17, 2019 $ 0.074
+0.32%
$ 13.76 million $ 1.75 million
Feb 16, 2019 $ 0.0737
+0.00%
$ 13.72 million $ 3.37 million
Feb 15, 2019 $ 0.0745
+2.43%
$ 13.86 million $ 5.5 million
Feb 14, 2019 $ 0.0727
+1.30%
$ 13.53 million $ 2.15 million
Feb 13, 2019 $ 0.073
+3.42%
$ 13.59 million $ 3.78 million
Feb 12, 2019 $ 0.0694
-1.04%
$ 12.9 million $ 5.05 million
Feb 11, 2019 $ 0.0701
-6.04%
$ 13.04 million $ 85,327
Feb 10, 2019 $ 0.071
+1.53%
$ 13.2 million $ 2.75 million
Feb 9, 2019 $ 0.0699
-0.58%
$ 13.01 million $ 1 million
Feb 8, 2019 $ 0.0708
+6.75%
$ 13.17 million $ 133,452
Feb 7, 2019 $ 0.0637
-3.25%
$ 11.84 million $ 934,653
Feb 6, 2019 $ 0.0658
-0.53%
$ 12.23 million $ 1.58 million
Feb 5, 2019 $ 0.0657
-0.45%
$ 12.23 million $ 1.13 million
Feb 4, 2019 $ 0.066
-3.76%
$ 12.27 million $ 8.7 million
Feb 3, 2019 $ 0.0686
+2.42%
$ 12.75 million $ 1.7 million
Feb 2, 2019 $ 0.0669
-0.58%
$ 12.45 million $ 899,876
Feb 1, 2019 $ 0.0673
+0.56%
$ 12.53 million $ 2.1 million
Jan 31, 2019 $ 0.0658
-3.67%
$ 12.23 million $ 1.37 million
Jan 30, 2019 $ 0.0683
+8.46%
$ 12.7 million $ 5.15 million
Jan 29, 2019 $ 0.0633
-3.17%
$ 11.78 million $ 2.65 million
Jan 28, 2019 $ 0.0654
-4.82%
$ 12.16 million $ 2.96 million
Jan 27, 2019 $ 0.0687
+0.34%
$ 12.78 million $ 40,600
Jan 26, 2019 $ 0.069
+1.58%
$ 12.84 million $ 2.36 million
Jan 25, 2019 $ 0.0696
-0.71%
$ 12.94 million $ 2.87 million
Jan 24, 2019 $ 0.0699
-2.93%
$ 13 million $ 867,000