Arbidex Historical Data

ABX Page 17
Download
Date Close Price change Market cap Trading volume
Jun 9, 2020 $ 0.0107
-2.82%
$ 218,513 $ 40,343
Jun 8, 2020 $ 0.011
-13.73%
$ 224,967 $ 43,417
Jun 7, 2020 $ 0.0128
+46.52%
$ 260,687 $ 94,488
Jun 6, 2020 $ 0.00871
+1.33%
$ 177,931 $ 29,507
Jun 5, 2020 $ 0.0086
-2.11%
$ 175,624 $ 42,226
Jun 4, 2020 $ 0.00879
+3.64%
$ 179,464 $ 47,769
Jun 3, 2020 $ 0.00848
-20.88%
$ 173,163 $ 16,818
Jun 2, 2020 $ 0.0107
-7.81%
$ 218,770 $ 103,737
Jun 1, 2020 $ 0.0116
+31.87%
$ 237,324 $ 69,343
May 31, 2020 $ 0.00882
-10.27%
$ 180,046 $ 47,585
May 30, 2020 $ 0.00982
-5.92%
$ 200,580 $ 39,977
May 29, 2020 $ 0.0104
-2.83%
$ 213,154 $ 35,415
May 28, 2020 $ 0.0107
+45.78%
$ 219,174 $ 58,104
May 27, 2020 $ 0.00736
+4.15%
$ 150,282 $ 51,678
May 26, 2020 $ 0.00707
+12.76%
$ 144,291 $ 13,365
May 25, 2020 $ 0.00627
+3.11%
$ 127,982 $ 868
May 24, 2020 $ 0.00609
+11.73%
$ 124,310 $ 1,553
May 23, 2020 $ 0.00545
+4.74%
$ 111,273 $ 1,038
May 22, 2020 $ 0.0052
+2.63%
$ 106,223 $ 837
May 21, 2020 $ 0.00507
-6.21%
$ 103,522 $ 760
May 20, 2020 $ 0.00541
-1.24%
$ 110,388 $ 866
May 19, 2020 $ 0.00547
+0.67%
$ 111,742 $ 831
May 18, 2020 $ 0.00543
+12.11%
$ 110,984 $ 823
May 17, 2020 $ 0.00485
+4.74%
$ 99,000 $ 819
May 16, 2020 $ 0.00463
-11.33%
$ 94,536 $ 779
May 15, 2020 $ 0.00522
-5.25%
$ 106,601 $ 893
May 14, 2020 $ 0.00551
+20.53%
$ 112,532 $ 851
May 13, 2020 $ 0.00457
-12.37%
$ 93,362 $ 1,371
May 12, 2020 $ 0.00521
+4.13%
$ 106,488 $ 836
May 11, 2020 $ 0.00501
-2.69%
$ 102,243 $ 823
May 10, 2020 $ 0.00515
-9.85%
$ 105,085 $ 882
May 9, 2020 $ 0.00571
-1.04%
$ 116,592 $ 936
May 8, 2020 $ 0.00577
+9.70%
$ 117,842 $ 964
May 7, 2020 $ 0.00526
+7.11%
$ 107,446 $ 916
May 6, 2020 $ 0.00492
+1.22%
$ 100,465 $ 847
May 5, 2020 $ 0.00486
+1.21%
$ 99,202 $ 789
May 4, 2020 $ 0.0048
-2.57%
$ 98,047 $ 797
May 3, 2020 $ 0.00493
-9.01%
$ 100,630 $ 899
May 2, 2020 $ 0.00542
+0.57%
$ 110,597 $ 681
May 1, 2020 $ 0.00538
+3.50%
$ 109,962 $ 642
Apr 30, 2020 $ 0.0052
-4.57%
$ 106,153 $ 817
Apr 29, 2020 $ 0.00545
+11.42%
$ 111,241 $ 819
Apr 28, 2020 $ 0.00489
-0.12%
$ 99,908 $ 776
Apr 27, 2020 $ 0.0049
-0.29%
$ 100,028 $ 767
Apr 26, 2020 $ 0.00491
-2.02%
$ 100,273 $ 772
Apr 25, 2020 $ 0.00501
+1.93%
$ 102,341 $ 803
Apr 24, 2020 $ 0.00492
-5.05%
$ 100,401 $ 725
Apr 23, 2020 $ 0.00518
+5.26%
$ 105,715 $ 840
Apr 22, 2020 $ 0.00492
+4.86%
$ 100,392 $ 7,343
Apr 21, 2020 $ 0.00469
-2.04%
$ 95,725 $ 14,706