Arbidex Historical Data

ABX Page 15
Download
Date Close Price change Market cap Trading volume
Sep 17, 2020 $ 0.0136
+2.21%
$ 277,831 $ 12
Sep 16, 2020 $ 0.0135
+5.14%
$ 274,810 $ 1
Sep 15, 2020 $ 0.0128
-4.30%
$ 261,414 $ 10,468
Sep 14, 2020 $ 0.0134
+4.18%
$ 273,009 $ 63,564
Sep 13, 2020 $ 0.0128
-5.47%
$ 261,925 $ 53,004
Sep 12, 2020 $ 0.0136
+10.77%
$ 277,019 $ 35,626
Sep 11, 2020 $ 0.0122
-7.19%
$ 250,018 $ 36,877
Sep 10, 2020 $ 0.0132
-6.13%
$ 269,170 $ 38,916
Sep 9, 2020 $ 0.014
-10.35%
$ 286,789 $ 14,651
Sep 8, 2020 $ 0.0157
-3.39%
$ 319,857 $ 53,984
Sep 7, 2020 $ 0.0162
-0.60%
$ 330,668 $ 37,120
Sep 6, 2020 $ 0.0163
-0.95%
$ 332,822 $ 31,760
Sep 5, 2020 $ 0.0164
-11.92%
$ 335,012 $ 36,957
Sep 4, 2020 $ 0.0186
+0.03%
$ 380,701 $ 39,857
Sep 3, 2020 $ 0.0187
-11.26%
$ 381,231 $ 51,626
Sep 2, 2020 $ 0.021
-22.35%
$ 429,770 $ 33,528
Sep 1, 2020 $ 0.0271
+6.09%
$ 553,467 $ 61,480
Aug 31, 2020 $ 0.0256
-3.68%
$ 521,955 $ 57,992
Aug 30, 2020 $ 0.0265
+4.63%
$ 541,479 $ 56,082
Aug 29, 2020 $ 0.0254
-2.68%
$ 517,877 $ 30,225
Aug 28, 2020 $ 0.0261
+3.76%
$ 532,067 $ 34,762
Aug 27, 2020 $ 0.0251
-2.37%
$ 512,804 $ 39,640
Aug 26, 2020 $ 0.0257
+1.21%
$ 525,273 $ 34,784
Aug 25, 2020 $ 0.0254
-5.40%
$ 519,271 $ 61,588
Aug 24, 2020 $ 0.0269
+4.38%
$ 549,039 $ 56,251
Aug 23, 2020 $ 0.0258
-2.08%
$ 526,259 $ 33,284
Aug 22, 2020 $ 0.0263
+0.87%
$ 537,349 $ 35,460
Aug 21, 2020 $ 0.0261
-4.95%
$ 532,857 $ 53,851
Aug 20, 2020 $ 0.0275
+2.29%
$ 560,714 $ 29,010
Aug 19, 2020 $ 0.0268
-0.65%
$ 547,943 $ 36,815
Aug 18, 2020 $ 0.027
-5.82%
$ 551,652 $ 64,052
Aug 17, 2020 $ 0.0287
-2.81%
$ 586,073 $ 76,095
Aug 16, 2020 $ 0.0295
-4.88%
$ 602,944 $ 20,668
Aug 15, 2020 $ 0.031
-0.70%
$ 633,901 $ 40,232
Aug 14, 2020 $ 0.0312
-2.33%
$ 638,025 $ 40,585
Aug 13, 2020 $ 0.032
+6.48%
$ 653,777 $ 35,173
Aug 12, 2020 $ 0.0301
+1.01%
$ 614,151 $ 54,748
Aug 11, 2020 $ 0.0298
-6.11%
$ 608,077 $ 50,082
Aug 10, 2020 $ 0.0317
+30.68%
$ 647,396 $ 90,805
Aug 9, 2020 $ 0.0242
-1.48%
$ 495,067 $ 36,478
Aug 8, 2020 $ 0.0245
+2.59%
$ 500,997 $ 31,620
Aug 7, 2020 $ 0.0239
-13.51%
$ 488,372 $ 43,057
Aug 6, 2020 $ 0.0277
+24.62%
$ 564,682 $ 46,745
Aug 5, 2020 $ 0.0222
+2.28%
$ 453,198 $ 54,056
Aug 4, 2020 $ 0.0217
+8.54%
$ 443,043 $ 50,646
Aug 3, 2020 $ 0.02
-3.02%
$ 408,524 $ 32,023
Aug 2, 2020 $ 0.0206
-4.34%
$ 420,943 $ 37,490
Aug 1, 2020 $ 0.0215
+6.78%
$ 440,027 $ 58,418
Jul 31, 2020 $ 0.0202
-6.86%
$ 412,035 $ 48,219
Jul 30, 2020 $ 0.0217
-7.11%
$ 442,486 $ 32,744