ArcBlock Historical Data

ABT Page 57
Download
Date Close Price change Market cap Trading volume
Aug 26, 2018 $ 0.162
+0.00%
$ -- $ 6,733
Aug 25, 2018 $ 0.156
+0.00%
$ -- $ 6,566
Aug 24, 2018 $ 0.148
+0.00%
$ -- $ 6,451
Aug 23, 2018 $ 0.154
+0.00%
$ -- $ 6,593
Aug 22, 2018 $ 0.155
+0.00%
$ -- $ 6,418
Aug 21, 2018 $ 0.164
+0.00%
$ -- $ 6,475
Aug 20, 2018 $ 0.164
+0.00%
$ -- $ 6,423
Aug 19, 2018 $ 0.172
+0.00%
$ -- $ 6,482
Aug 18, 2018 $ 0.166
+0.00%
$ -- $ 6,470
Aug 17, 2018 $ 0.163
+0.00%
$ -- $ 6,376
Aug 16, 2018 $ 0.17
+0.00%
$ -- $ 6,372
Aug 15, 2018 $ 0.163
+0.00%
$ -- $ 6,093
Aug 14, 2018 $ 0.184
+0.00%
$ -- $ 6,363
Aug 13, 2018 $ 0.2
+0.00%
$ -- $ 6,339
Aug 12, 2018 $ 0.202
+0.00%
$ -- $ 6,230
Aug 11, 2018 $ 0.219
+0.00%
$ -- $ 6,446
Aug 10, 2018 $ 0.233
+0.00%
$ -- $ 6,424
Aug 9, 2018 $ 0.255
+0.00%
$ -- $ 6,496
Aug 8, 2018 $ 0.277
+0.00%
$ -- $ 7,023
Aug 7, 2018 $ 0.282
+0.00%
$ -- $ 7,019
Aug 6, 2018 $ 0.273
+0.00%
$ -- $ 7,028
Aug 5, 2018 $ 0.287
+0.00%
$ -- $ 7,279
Aug 4, 2018 $ 0.297
+0.00%
$ -- $ 7,454
Aug 3, 2018 $ 0.323
+0.00%
$ -- $ 7,615
Aug 2, 2018 $ 0.34
+0.00%
$ 29.71 million $ 7,600
Aug 1, 2018 $ 0.384
+0.00%
$ -- $ 7,943
Jul 31, 2018 $ 0.415
+0.00%
$ 34.95 million $ 8,142
Jul 30, 2018 $ 0.422
+0.00%
$ 37.35 million $ 8,202
Jul 29, 2018 $ 0.424
+0.00%
$ 39.27 million $ 8,183
Jul 28, 2018 $ 0.419
+0.00%
$ 38.61 million $ 8,018
Jul 27, 2018 $ 0.43
+0.00%
$ 38.51 million $ 8,202
Jul 26, 2018 $ 0.443
+0.00%
$ 38.84 million $ 8,232
Jul 25, 2018 $ 0.433
+0.00%
$ 42.11 million $ 8,045
Jul 24, 2018 $ 0.454
+0.00%
$ 40.63 million $ 7,671
Jul 23, 2018 $ 0.454
+0.00%
$ 40.51 million $ 7,454
Jul 22, 2018 $ 0.446
+0.00%
$ 40.47 million $ 7,355
Jul 21, 2018 $ 0.453
+0.00%
$ 40.25 million $ 7,431
Jul 20, 2018 $ 0.463
+0.00%
$ 40.29 million $ 7,386
Jul 19, 2018 $ 0.492
+0.00%
$ 42.2 million $ 7,400
Jul 18, 2018 $ 0.462
+0.00%
$ 46.1 million $ 6,887
Jul 17, 2018 $ 0.438
+0.00%
$ 44.23 million $ 6,540
Jul 16, 2018 $ 0.406
+0.00%
$ 44.4 million $ 6,334
Jul 15, 2018 $ 0.409
+0.00%
$ 40.37 million $ 6,257
Jul 14, 2018 $ 0.458
+0.00%
$ 37.35 million $ 6,259
Jul 13, 2018 $ 0.436
+0.00%
$ 40.9 million $ 6,248
Jul 12, 2018 $ 0.447
+0.00%
$ 41.57 million $ 6,395
Jul 11, 2018 $ 0.484
+0.00%
$ 41.16 million $ 6,527
Jul 10, 2018 $ 0.547
+0.00%
$ 43.4 million $ 6,779
Jul 9, 2018 $ 0.562
+0.00%
$ 47.11 million $ 6,825
Jul 8, 2018 $ 0.572
+0.00%
$ 52.39 million $ 6,632