ArcBlock Historical Data

ABT Page 55
Download
Date Close Price change Market cap Trading volume
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
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