ABBC Historical Data

ABBC Page 53
Download
Date Close Price change Market cap Trading volume
Mar 4, 2019 $ 0.308
-5.01%
$ 308.29 million $ 14.52 million
Mar 3, 2019 $ 0.324
+8.52%
$ 324.52 million $ 13.55 million
Mar 2, 2019 $ 0.298
-10.36%
$ 299.04 million $ 13.9 million
Mar 1, 2019 $ 0.333
-12.12%
$ 333.69 million $ 16.67 million
Feb 28, 2019 $ 0.379
+141.47%
$ 379.7 million $ 19.28 million
Feb 27, 2019 $ 0.157
+22.31%
$ 157.24 million $ 14.11 million
Feb 26, 2019 $ 0.128
+20.60%
$ 128.59 million $ 12.95 million
Feb 25, 2019 $ 0.106
+5.79%
$ 106.63 million $ 11.04 million
Feb 24, 2019 $ 0.101
-5.52%
$ 100.76 million $ 8.4 million
Feb 23, 2019 $ 0.106
+5.04%
$ 106.64 million $ 8.22 million
Feb 22, 2019 $ 0.101
-5.99%
$ 101.53 million $ 7.2 million
Feb 21, 2019 $ 0.108
+12.60%
$ 108.01 million $ 8.79 million
Feb 20, 2019 $ 0.0957
+40.74%
$ 95.94 million $ 11.65 million
Feb 19, 2019 $ 0.068
+5.91%
$ 68.18 million $ 6.7 million
Feb 18, 2019 $ 0.0642
-0.76%
$ 64.38 million $ 5.85 million
Feb 17, 2019 $ 0.0648
-2.02%
$ 64.9 million $ 8.83 million
Feb 16, 2019 $ 0.0661
-1.64%
$ 66.24 million $ 8.95 million
Feb 15, 2019 $ 0.0672
+8.18%
$ 67.33 million $ 9.52 million
Feb 14, 2019 $ 0.0621
-0.41%
$ 62.25 million $ 9.62 million
Feb 13, 2019 $ 0.0624
-5.48%
$ 62.52 million $ 9.14 million
Feb 12, 2019 $ 0.066
-7.07%
$ 66.14 million $ 7.07 million
Feb 11, 2019 $ 0.071
+28.02%
$ 71.17 million $ 6.75 million
Feb 10, 2019 $ 0.0555
+3.74%
$ 55.61 million $ 7.78 million
Feb 9, 2019 $ 0.0535
+0.10%
$ 53.62 million $ 4.15 million
Feb 8, 2019 $ 0.0535
-4.05%
$ 53.6 million $ 4.08 million
Feb 7, 2019 $ 0.0557
-6.53%
$ 55.86 million $ 2.62 million
Feb 6, 2019 $ 0.0596
+3.01%
$ 59.77 million $ 3.49 million
Feb 5, 2019 $ 0.0579
-9.26%
$ 58.03 million $ 1.97 million
Feb 4, 2019 $ 0.0638
-7.00%
$ 63.96 million $ 1.82 million
Feb 3, 2019 $ 0.0686
-3.47%
$ 68.77 million $ 4.42 million
Feb 2, 2019 $ 0.071
+35.50%
$ 71.18 million $ 6.19 million
Feb 1, 2019 $ 0.0524
+28.73%
$ 52.54 million $ 6.49 million
Jan 31, 2019 $ 0.0407
-1.22%
$ 40.82 million $ 3.04 million
Jan 30, 2019 $ 0.0412
+3.10%
$ 41.32 million $ 3.64 million
Jan 29, 2019 $ 0.04
-6.97%
$ 40.09 million $ 1.67 million
Jan 28, 2019 $ 0.043
+6.66%
$ 43.09 million $ 1.53 million
Nov 29, 2018 $ 0.0595
+0.00%
$ 59.6 million $ 4,089
Nov 28, 2018 $ 0.0622
+0.00%
$ 62.38 million $ 3,750
Nov 27, 2018 $ 0.0716
+0.00%
$ 71.74 million $ 3,926
Nov 26, 2018 $ 0.0816
+0.00%
$ 81.74 million $ 3,820
Nov 25, 2018 $ 0.102
+0.00%
$ 102.67 million $ 4,292
Nov 24, 2018 $ 0.112
+0.00%
$ 112.14 million $ 4,307
Nov 23, 2018 $ 0.138
+0.00%
$ 138.05 million $ 4,525
Nov 22, 2018 $ 0.156
+0.00%
$ 156.39 million $ 4,500
Nov 21, 2018 $ 0.165
+0.00%
$ 165.31 million $ 4,634
Nov 20, 2018 $ 0.256
+0.00%
$ 256.98 million $ 5,282
Nov 19, 2018 $ 0.293
+0.00%
$ 293.15 million $ 5,598
Nov 18, 2018 $ 0.298
+0.00%
$ 298.45 million $ 5,553
Nov 17, 2018 $ 0.322
+0.00%
$ 322.45 million $ 5,591
Nov 16, 2018 $ 0.351
+0.00%
$ -- $ 5,594