ArcBlock Historical Data

ABT Page 59
Download
Date Close Price change Market cap Trading volume
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
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