ArcBlock Historical Data

ABT Page 56
Download
Date Close Price change Market cap Trading volume
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
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