Airbloc Historical Data

ABL Page 38
Download
Date Close Price change Market cap Trading volume
May 9, 2019 $ 0.0149
-6.15%
$ 2.83 million $ 1.33 million
May 8, 2019 $ 0.0159
-8.05%
$ 3.02 million $ 1.35 million
May 7, 2019 $ 0.0173
+1.34%
$ 3.28 million $ 1.26 million
May 6, 2019 $ 0.017
-2.68%
$ 3.24 million $ 1.18 million
May 5, 2019 $ 0.0175
-1.80%
$ 3.33 million $ 1.22 million
May 4, 2019 $ 0.0179
-3.56%
$ 3.39 million $ 1.28 million
May 3, 2019 $ 0.0185
+0.04%
$ 3.52 million $ 1.31 million
May 2, 2019 $ 0.0185
+0.66%
$ 3.51 million $ 1.17 million
May 1, 2019 $ 0.0184
+4.61%
$ 3.5 million $ 1.2 million
Apr 30, 2019 $ 0.0176
+13.23%
$ 3.35 million $ 1.2 million
Apr 29, 2019 $ 0.0155
-18.89%
$ 2.95 million $ 1.04 million
Apr 28, 2019 $ 0.0191
-7.43%
$ 3.63 million $ 1.29 million
Apr 27, 2019 $ 0.0207
+7.11%
$ 3.93 million $ 1.17 million
Apr 26, 2019 $ 0.0193
-1.08%
$ 3.66 million $ 1.19 million
Apr 25, 2019 $ 0.0195
-2.34%
$ 3.7 million $ 1.08 million
Apr 24, 2019 $ 0.02
-10.82%
$ 3.79 million $ 1.25 million
Apr 23, 2019 $ 0.0224
-5.39%
$ 4.25 million $ 1.32 million
Apr 22, 2019 $ 0.0237
+1.82%
$ 4.5 million $ 1.47 million
Apr 21, 2019 $ 0.0233
-3.13%
$ 4.42 million $ 1.32 million
Apr 20, 2019 $ 0.024
+2.24%
$ 4.56 million $ 1.43 million
Apr 19, 2019 $ 0.0235
+8.98%
$ 4.46 million $ 1.4 million
Apr 18, 2019 $ 0.0216
+2.91%
$ 4.09 million $ 1.36 million
Apr 17, 2019 $ 0.0209
+5.76%
$ 3.97 million $ 1.36 million
Apr 16, 2019 $ 0.0198
-1.26%
$ 3.76 million $ 1.39 million
Apr 15, 2019 $ 0.02
-10.84%
$ 3.8 million $ 1.39 million
Apr 14, 2019 $ 0.0225
+9.27%
$ 4.27 million $ 1.41 million
Apr 13, 2019 $ 0.0206
-8.50%
$ 3.9 million $ 1.43 million
Apr 12, 2019 $ 0.0225
+6.36%
$ 4.27 million $ 1.38 million
Apr 11, 2019 $ 0.0212
+5.45%
$ 4.03 million $ 1.27 million
Apr 10, 2019 $ 0.0201
+11.00%
$ 3.82 million $ 1.36 million
Apr 9, 2019 $ 0.0181
-0.94%
$ 3.44 million $ 1.55 million
Apr 8, 2019 $ 0.0183
-3.60%
$ 3.47 million $ 1.75 million
Apr 7, 2019 $ 0.0182
-1.19%
$ 3.45 million $ 1.69 million
Apr 6, 2019 $ 0.0184
+5.08%
$ 3.49 million $ 1.32 million
Apr 5, 2019 $ 0.0175
-2.63%
$ 3.33 million $ 1.1 million
Apr 4, 2019 $ 0.018
+0.64%
$ 3.42 million $ 1.38 million
Apr 3, 2019 $ 0.0179
-0.64%
$ 3.4 million $ 1.81 million
Apr 2, 2019 $ 0.018
+12.19%
$ 3.42 million $ 1.66 million
Apr 1, 2019 $ 0.0161
-2.76%
$ 3.05 million $ 1.17 million
Mar 31, 2019 $ 0.0166
+1.94%
$ 3.14 million $ 987,989
Mar 30, 2019 $ 0.0162
+7.87%
$ 3.08 million $ 806,420
Mar 29, 2019 $ 0.0151
+1.93%
$ 2.86 million $ 503,373
Mar 28, 2019 $ 0.0148
-1.42%
$ 2.81 million $ 932,469
Mar 27, 2019 $ 0.015
+1.10%
$ 2.85 million $ 1.01 million
Mar 26, 2019 $ 0.0148
-1.05%
$ 2.82 million $ 921,387
Mar 25, 2019 $ 0.015
-7.14%
$ 2.84 million $ 970,359
Mar 24, 2019 $ 0.0161
-0.58%
$ 3.06 million $ 888,391
Mar 23, 2019 $ 0.0162
-0.93%
$ 3.08 million $ 1.02 million
Mar 22, 2019 $ 0.0164
-2.22%
$ 3.11 million $ 855,739
Mar 21, 2019 $ 0.0167
+0.84%
$ 3.17 million $ 861,071