ABBC Historical Data

ABBC Page 47
Download
Date Close Price change Market cap Trading volume
Dec 29, 2019 $ 0.151
+1.45%
$ 151.52 million $ 35.7 million
Dec 28, 2019 $ 0.15
+1.19%
$ 149.88 million $ 31.7 million
Dec 27, 2019 $ 0.148
+0.96%
$ 148.13 million $ 30.2 million
Dec 26, 2019 $ 0.146
-5.19%
$ 146.72 million $ 31.72 million
Dec 25, 2019 $ 0.154
-2.72%
$ 154.62 million $ 34.58 million
Dec 24, 2019 $ 0.159
-0.15%
$ 158.94 million $ 37.56 million
Dec 23, 2019 $ 0.159
-8.05%
$ 159.21 million $ 38.69 million
Dec 22, 2019 $ 0.173
+0.81%
$ 173.09 million $ 39.63 million
Dec 21, 2019 $ 0.171
-1.16%
$ 171.74 million $ 41.34 million
Dec 20, 2019 $ 0.173
-3.19%
$ 173.74 million $ 36.7 million
Dec 19, 2019 $ 0.179
-3.30%
$ 179.53 million $ 35.95 million
Dec 18, 2019 $ 0.185
+8.29%
$ 185.66 million $ 37.36 million
Dec 17, 2019 $ 0.171
-4.85%
$ 171.68 million $ 32.26 million
Dec 16, 2019 $ 0.18
-5.71%
$ 180.43 million $ 35.59 million
Dec 15, 2019 $ 0.191
+4.42%
$ 191.37 million $ 41.31 million
Dec 14, 2019 $ 0.183
-1.11%
$ 183.28 million $ 37.38 million
Dec 13, 2019 $ 0.185
+12.44%
$ 185.32 million $ 39.34 million
Dec 12, 2019 $ 0.164
+0.00%
$ 164.82 million $ 35.42 million
Dec 11, 2019 $ 0.164
-0.43%
$ 164.5 million $ 39.61 million
Dec 10, 2019 $ 0.165
-1.45%
$ 165.21 million $ 45.62 million
Dec 9, 2019 $ 0.167
-2.11%
$ 167.63 million $ 42.93 million
Dec 8, 2019 $ 0.171
+1.46%
$ 171.24 million $ 41.02 million
Dec 7, 2019 $ 0.168
-0.62%
$ 168.78 million $ 36.22 million
Dec 6, 2019 $ 0.169
-1.90%
$ 169.84 million $ 35.23 million
Dec 5, 2019 $ 0.173
-0.45%
$ 173.67 million $ 33.49 million
Dec 4, 2019 $ 0.175
+2.58%
$ 175.72 million $ 33.23 million
Dec 3, 2019 $ 0.171
-2.64%
$ 171.3 million $ 36.49 million
Dec 2, 2019 $ 0.176
-3.78%
$ 175.95 million $ 39.61 million
Dec 1, 2019 $ 0.182
+1.53%
$ 182.89 million $ 46.12 million
Nov 30, 2019 $ 0.18
-1.88%
$ 180.12 million $ 49.63 million
Nov 29, 2019 $ 0.183
+3.09%
$ 183.7 million $ 48.41 million
Nov 28, 2019 $ 0.178
-3.36%
$ 178.21 million $ 42.82 million
Nov 27, 2019 $ 0.184
+1.39%
$ 184.77 million $ 41.68 million
Nov 26, 2019 $ 0.182
+1.42%
$ 182.25 million $ 40.12 million
Nov 25, 2019 $ 0.179
-1.43%
$ 179.23 million $ 42 million
Nov 24, 2019 $ 0.181
-8.21%
$ 181.84 million $ 38.16 million
Nov 23, 2019 $ 0.198
-0.78%
$ 198.08 million $ 43.34 million
Nov 22, 2019 $ 0.199
-1.63%
$ 198.97 million $ 33.43 million
Nov 21, 2019 $ 0.202
-3.65%
$ 202.28 million $ 49.16 million
Nov 20, 2019 $ 0.209
+1.65%
$ 209.95 million $ 48.9 million
Nov 19, 2019 $ 0.206
+4.07%
$ 206.54 million $ 49.72 million
Nov 18, 2019 $ 0.198
-7.23%
$ 198.48 million $ 46.49 million
Nov 17, 2019 $ 0.213
-0.40%
$ 213.9 million $ 51.72 million
Nov 16, 2019 $ 0.215
-0.43%
$ 215.08 million $ 52.55 million
Nov 15, 2019 $ 0.216
-3.60%
$ 216 million $ 48.51 million
Nov 14, 2019 $ 0.224
-2.77%
$ 224.07 million $ 50.9 million
Nov 13, 2019 $ 0.23
-1.15%
$ 230.47 million $ 51.16 million
Nov 12, 2019 $ 0.233
-0.08%
$ 233.13 million $ 52.57 million
Nov 11, 2019 $ 0.233
-3.74%
$ 233.31 million $ 56.95 million
Nov 10, 2019 $ 0.242
+5.83%
$ 242.68 million $ 59.09 million