ArcBlock Historical Data

ABT Page 54
Download
Date Close Price change Market cap Trading volume
Jan 23, 2019 $ 0.0699
-0.22%
$ 13 million $ 2.22 million
Jan 22, 2019 $ 0.069
-0.87%
$ 12.84 million $ 2.87 million
Jan 21, 2019 $ 0.0697
+0.05%
$ 12.96 million $ 1.58 million
Jan 20, 2019 $ 0.0672
-6.38%
$ 12.5 million $ 1.39 million
Jan 19, 2019 $ 0.0718
+1.54%
$ 13.35 million $ 5.44 million
Jan 18, 2019 $ 0.0707
-2.47%
$ 13.15 million $ 2.45 million
Jan 17, 2019 $ 0.0725
+3.45%
$ 13.48 million $ 7.34 million
Jan 16, 2019 $ 0.07
-3.13%
$ 13.03 million $ 283,861
Jan 15, 2019 $ 0.0728
-3.76%
$ 13.54 million $ 2.32 million
Jan 14, 2019 $ 0.0757
+7.47%
$ 14.07 million $ 3.1 million
Jan 13, 2019 $ 0.0714
-1.30%
$ 13.29 million $ 4.05 million
Jan 12, 2019 $ 0.0667
-7.95%
$ 12.41 million $ 1.23 million
Jan 11, 2019 $ 0.0736
+5.82%
$ 13.7 million $ 2.58 million
Jan 10, 2019 $ 0.0668
-19.83%
$ 12.43 million $ 10.98 million
Jan 9, 2019 $ 0.0833
+1.07%
$ 15.5 million $ 1.22 million
Jan 8, 2019 $ 0.0825
+0.67%
$ 15.34 million $ 1.02 million
Jan 7, 2019 $ 0.0822
-2.38%
$ 15.28 million $ 203,956
Jan 6, 2019 $ 0.0844
+2.06%
$ 15.7 million $ 468,619
Jan 5, 2019 $ 0.0827
-0.94%
$ 15.38 million $ 1.96 million
Jan 4, 2019 $ 0.0832
-4.61%
$ 15.47 million $ 3.41 million
Jan 3, 2019 $ 0.0872
-13.14%
$ 16.22 million $ 4.89 million
Jan 2, 2019 $ 0.0959
+23.54%
$ 17.83 million $ 14.37 million
Jan 1, 2019 $ 0.077
+4.29%
$ 14.32 million $ 1.16 million
Dec 31, 2018 $ 0.0752
-3.59%
$ 13.98 million $ 1.87 million
Dec 30, 2018 $ 0.0779
+3.21%
$ 14.49 million $ 1.67 million
Dec 29, 2018 $ 0.0724
-10.51%
$ 13.47 million $ 1.26 million
Dec 28, 2018 $ 0.0766
+12.35%
$ 14.24 million $ 2.23 million
Dec 27, 2018 $ 0.0686
-7.97%
$ 12.76 million $ 1.62 million
Dec 26, 2018 $ 0.0745
+3.31%
$ 13.86 million $ 175,821
Dec 25, 2018 $ 0.0754
-10.67%
$ 14.02 million $ 3.32 million
Dec 24, 2018 $ 0.0844
+5.11%
$ 15.69 million $ 14.28 million
Dec 23, 2018 $ 0.0802
-0.11%
$ 14.93 million $ 345,098
Dec 22, 2018 $ 0.0814
+6.46%
$ 15.15 million $ 8.17 million
Dec 21, 2018 $ 0.0798
-5.67%
$ 14.84 million $ 8.06 million
Dec 20, 2018 $ 0.0853
+17.71%
$ 15.86 million $ 5.56 million
Dec 19, 2018 $ 0.0716
-4.57%
$ 13.31 million $ 275,700
Dec 18, 2018 $ 0.0734
+4.64%
$ 13.65 million $ 1.78 million
Dec 17, 2018 $ 0.0702
+7.79%
$ 13.06 million $ 314,190
Dec 16, 2018 $ 0.0651
-3.05%
$ 12.11 million $ 2.62 million
Dec 15, 2018 $ 0.0628
-1.49%
$ 11.68 million $ 1.91 million
Dec 14, 2018 $ 0.0653
+4.65%
$ 12.15 million $ 3.05 million
Dec 13, 2018 $ 0.0646
-9.57%
$ 12.02 million $ 192,533
Dec 12, 2018 $ 0.0714
+8.42%
$ 13.28 million $ 1.5 million
Dec 11, 2018 $ 0.0669
-2.64%
$ 12.44 million $ 187,929
Dec 10, 2018 $ 0.0687
-2.55%
$ 12.78 million $ 144,931
Dec 9, 2018 $ 0.0735
+6.60%
$ 13.67 million $ 2.48 million
Dec 8, 2018 $ 0.0736
+5.46%
$ 13.7 million $ 1.49 million
Dec 7, 2018 $ 0.0716
-2.06%
$ 13.31 million $ 4.39 million
Dec 6, 2018 $ 0.0796
-2.69%
$ 14.81 million $ 2.24 million
Dec 5, 2018 $ 0.0864
+5.08%
$ 16.07 million $ 2.14 million