ArcBlock Historical Data

ABT Page 58
Download
Date Close Price change Market cap Trading volume
Jul 7, 2018 $ 0.571
+0.00%
$ 53.68 million $ 6,623
Jul 6, 2018 $ 0.578
+0.00%
$ 53.31 million $ 6,650
Jul 5, 2018 $ 0.553
+0.00%
$ 53.04 million $ 6,589
Jul 4, 2018 $ 0.536
+0.00%
$ 53.79 million $ 6,614
Jul 3, 2018 $ 0.499
+0.00%
$ 51.16 million $ 6,463
Jul 2, 2018 $ 0.487
+0.00%
$ 50.02 million $ 6,366
Jul 1, 2018 $ 0.466
+0.00%
$ 47.78 million $ 6,381
Jun 30, 2018 $ 0.438
+0.00%
$ 45.62 million $ 5,913
Jun 29, 2018 $ 0.465
+0.00%
$ 43.96 million $ 6,097
Jun 28, 2018 $ 0.474
+0.00%
$ 41.8 million $ 6,114
Jun 27, 2018 $ 0.504
+0.00%
$ 45.22 million $ 6,211
Jun 26, 2018 $ 0.491
+0.00%
$ 45.4 million $ 6,213
Jun 25, 2018 $ 0.471
+0.00%
$ 45.37 million $ 6,037
Jun 24, 2018 $ 0.503
+0.00%
$ 46.25 million $ 6,136
Jun 23, 2018 $ 0.557
+0.00%
$ 49.49 million $ 6,394
Jun 22, 2018 $ 0.625
+0.00%
$ 49.7 million $ 6,752
Jun 21, 2018 $ 0.635
+0.00%
$ 56.86 million $ 6,710
Jun 20, 2018 $ 0.65
+0.00%
$ 58.02 million $ 6,746
Jun 19, 2018 $ 0.633
+0.00%
$ 60.69 million $ 6,550
Jun 18, 2018 $ 0.666
+0.00%
$ 61.53 million $ 6,552
Jun 17, 2018 $ 0.671
+0.00%
$ 59.75 million $ 6,506
Jun 16, 2018 $ 0.662
+0.00%
$ 60.38 million $ 6,584
Jun 15, 2018 $ 0.627
+0.00%
$ 60.62 million $ 6,525
Jun 14, 2018 $ 0.608
+0.00%
$ 61.71 million $ 6,484
Jun 13, 2018 $ 0.677
+0.00%
$ 57.08 million $ 6,802
Jun 12, 2018 $ 0.699
+0.00%
$ 59.49 million $ 6,781
Jun 11, 2018 $ 0.78
+0.00%
$ 69.21 million $ 7,250
Jun 10, 2018 $ 0.882
+0.00%
$ 64.32 million $ 7,649
Jun 8, 2018 $ 0.917
+0.00%
$ 81.54 million $ 7,684
Jun 7, 2018 $ 0.927
+0.00%
$ 85.37 million $ 7,640
Jun 6, 2018 $ 0.927
+0.00%
$ 86.26 million $ 7,562
Jun 5, 2018 $ 0.902
+0.00%
$ 88.56 million $ 7,512
Jun 4, 2018 $ 0.985
+0.00%
$ 86.61 million $ 7,699
Jun 3, 2018 $ 0.981
+0.00%
$ 92.13 million $ 7,606
Jun 2, 2018 $ 0.928
+0.00%
$ 90.35 million $ 7,494
Jun 1, 2018 $ 0.93
+0.00%
$ 87.17 million $ 7,512
May 31, 2018 $ 0.93
+0.00%
$ 86.88 million $ 7,456
May 30, 2018 $ 0.89
+0.00%
$ 85.79 million $ 7,303
May 29, 2018 $ 0.871
+0.00%
$ 86.77 million $ 7,272
May 28, 2018 $ 0.908
+0.00%
$ 78.27 million $ 7,338
May 27, 2018 $ 0.936
+0.00%
$ 83.33 million $ 7,505
May 26, 2018 $ 0.924
+0.00%
$ 85.43 million $ 7,515
May 25, 2018 $ 0.932
+0.00%
$ 86.07 million $ 7,563
May 24, 2018 $ 0.944
+0.00%
$ 87.94 million $ 7,829
May 23, 2018 $ 1.08
+0.00%
$ 84.6 million $ 8,271
May 22, 2018 $ 1.18
+0.00%
$ 95.76 million $ 8,468
May 21, 2018 $ 1.23
+0.00%
$ 105.24 million $ 8,365
May 20, 2018 $ 1.14
+0.00%
$ 113.52 million $ 8,269
May 19, 2018 $ 1.03
+0.00%
$ 112.61 million $ 8,118
May 18, 2018 $ 1.07
+0.00%
$ 98.09 million $ 8,315