ArcBlock Historical Data

ABT Page 53
Download
Date Close Price change Market cap Trading volume
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
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