ArcBlock Historical Data

ABT Page 60
Download
Date Close Price change Market cap Trading volume
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
May 17, 2018 $ 1.02
+0.00%
$ 94.8 million $ 8,315
May 16, 2018 $ 1.12
+0.00%
$ 96 million $ 8,677
May 15, 2018 $ 1.12
+0.00%
$ 101.13 million $ 8,625
May 14, 2018 $ 1.13
+0.00%
$ 105.54 million $ 8,580
May 13, 2018 $ 1.08
+0.00%
$ 110.93 million $ 8,453
May 12, 2018 $ 1.17
+0.00%
$ 103.56 million $ 8,742
May 11, 2018 $ 1.37
+0.00%
$ 104.79 million $ 9,292
May 10, 2018 $ 1.35
+0.00%
$ 119.66 million $ 9,216
May 9, 2018 $ 1.4
+0.00%
$ 128.75 million $ 9,296
May 8, 2018 $ 1.4
+0.00%
$ 128.58 million $ 9,385
May 7, 2018 $ 1.5
+0.00%
$ 132.56 million $ 9,671
May 6, 2018 $ 1.6
+0.00%
$ 140.01 million $ 9,840
May 5, 2018 $ 1.48
+0.00%
$ 153.9 million $ 9,674
May 4, 2018 $ 1.41
+0.00%
$ 136.58 million $ 9,376
May 3, 2018 $ 1.31
+0.00%
$ 138.64 million $ 9,139
May 2, 2018 $ 1.24
+0.00%
$ 123.44 million $ 9,030
May 1, 2018 $ 1.32
+0.00%
$ 116.05 million $ 9,317
Apr 30, 2018 $ 1.26
+0.00%
$ 116.9 million $ 9,368
Apr 29, 2018 $ 1.17
+0.00%
$ 124.74 million $ 9,241
Apr 28, 2018 $ 1.13
+0.00%
$ 110.27 million $ 9,233
Apr 27, 2018 $ 1.08
+0.00%
$ 103.31 million $ 8,901
Apr 26, 2018 $ 1.08
+0.00%
$ 107.47 million $ 9,254
Apr 25, 2018 $ 1.24
+0.00%
$ 96.48 million $ 9,283
Apr 24, 2018 $ 1.19
+0.00%
$ 111.68 million $ 8,889
Apr 23, 2018 $ 1.23
+0.00%
$ 111.28 million $ 8,889