ArcBlock Historical Data

ABT Page 55
Download
Date Close Price change Market cap Trading volume
Dec 4, 2018 $ 0.0833
-0.77%
$ 15.5 million $ 1.64 million
Dec 3, 2018 $ 0.084
-7.26%
$ 15.62 million $ 2.17 million
Dec 2, 2018 $ 0.0916
+2.06%
$ 17.04 million $ 3.54 million
Dec 1, 2018 $ 0.0897
+1.79%
$ 16.68 million $ 2.5 million
Nov 30, 2018 $ 0.0886
+1.06%
$ 16.47 million $ 2.07 million
Nov 29, 2018 $ 0.0975
+0.00%
$ 18.14 million $ 4,089
Nov 28, 2018 $ 0.0797
+0.00%
$ 14.83 million $ 3,750
Nov 27, 2018 $ 0.084
+0.00%
$ 15.63 million $ 3,926
Nov 26, 2018 $ 0.0815
+0.00%
$ 15.16 million $ 3,820
Nov 25, 2018 $ 0.0965
+0.00%
$ 17.95 million $ 4,292
Nov 24, 2018 $ 0.096
+0.00%
$ 17.86 million $ 4,307
Nov 23, 2018 $ 0.105
+0.00%
$ 19.53 million $ 4,525
Nov 22, 2018 $ 0.102
+0.00%
$ 18.98 million $ 4,500
Nov 21, 2018 $ 0.109
+0.00%
$ 20.26 million $ 4,634
Nov 20, 2018 $ 0.132
+0.00%
$ 24.56 million $ 5,282
Nov 19, 2018 $ 0.15
+0.00%
$ 27.85 million $ 5,598
Nov 18, 2018 $ 0.146
+0.00%
$ 27.22 million $ 5,553
Nov 17, 2018 $ 0.142
+0.00%
$ 26.42 million $ 5,591
Nov 16, 2018 $ 0.147
+0.00%
$ 27.28 million $ 5,594
Nov 15, 2018 $ 0.166
+0.00%
$ 30.91 million $ 6,126
Nov 14, 2018 $ 0.172
+0.00%
$ 31.98 million $ 6,362
Nov 13, 2018 $ 0.175
+0.00%
$ 32.63 million $ 6,402
Nov 12, 2018 $ 0.172
+0.00%
$ 32.06 million $ 6,388
Nov 11, 2018 $ 0.178
+0.00%
$ 33.14 million $ 6,401
Nov 10, 2018 $ 0.174
+0.00%
$ 32.3 million $ 6,412
Nov 9, 2018 $ 0.174
+0.00%
$ 32.31 million $ 6,490
Nov 8, 2018 $ 0.176
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.176
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.177
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.181
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.188
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.179
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.175
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.178
+0.00%
$ -- $ 6,315
Oct 31, 2018 $ 0.191
+0.00%
$ -- $ 6,314
Oct 30, 2018 $ 0.202
+0.00%
$ -- $ 6,403
Oct 29, 2018 $ 0.205
+0.00%
$ -- $ 6,467
Oct 28, 2018 $ 0.206
+0.00%
$ -- $ 6,464
Oct 27, 2018 $ 0.206
+0.00%
$ -- $ 6,463
Oct 26, 2018 $ 0.205
+0.00%
$ -- $ 6,472
Oct 25, 2018 $ 0.207
+0.00%
$ -- $ 6,497
Oct 24, 2018 $ 0.207
+0.00%
$ -- $ 6,473
Oct 23, 2018 $ 0.211
+0.00%
$ -- $ 6,493
Oct 22, 2018 $ 0.213
+0.00%
$ -- $ 6,525
Oct 21, 2018 $ 0.208
+0.00%
$ -- $ 6,478
Oct 20, 2018 $ 0.207
+0.00%
$ -- $ 6,477
Oct 19, 2018 $ 0.21
+0.00%
$ -- $ 6,544
Oct 18, 2018 $ 0.209
+0.00%
$ -- $ 6,555
Oct 17, 2018 $ 0.212
+0.00%
$ -- $ 6,603
Oct 16, 2018 $ 0.211
+0.00%
$ -- $ 6,565