ArcBlock Historical Data

ABT Page 54
Download
Date Close Price change Market cap Trading volume
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
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