Arbidex Historical Data

ABX Page 23
Download
Date Close Price change Market cap Trading volume
Aug 14, 2019 $ 0.0137
-8.37%
$ 278,931 $ 42,049
Aug 13, 2019 $ 0.0149
-4.72%
$ 304,396 $ 43,430
Aug 12, 2019 $ 0.0157
+5.16%
$ 319,810 $ 52,558
Aug 11, 2019 $ 0.0149
-0.70%
$ 303,959 $ 97,975
Aug 10, 2019 $ 0.015
-1.14%
$ 306,136 $ 99,193
Aug 9, 2019 $ 0.0152
-3.08%
$ 310,319 $ 99,644
Aug 8, 2019 $ 0.0157
-11.98%
$ 320,883 $ 94,687
Aug 7, 2019 $ 0.0179
+0.44%
$ 364,562 $ 106,048
Aug 6, 2019 $ 0.0178
-2.47%
$ 362,955 $ 104,841
Aug 5, 2019 $ 0.0182
+13.00%
$ 372,113 $ 130,053
Aug 4, 2019 $ 0.0161
+13.90%
$ 329,300 $ 75,465
Aug 3, 2019 $ 0.0142
-13.68%
$ 289,205 $ 64,948
Aug 2, 2019 $ 0.0164
-9.27%
$ 335,030 $ 66,779
Aug 1, 2019 $ 0.0181
+8.50%
$ 369,267 $ 71,263
Jul 31, 2019 $ 0.0167
+46.74%
$ 340,354 $ 61,075
Jul 30, 2019 $ 0.0114
+21.84%
$ 231,940 $ 48,573
Jul 29, 2019 $ 0.00932
+9.87%
$ 190,358 $ 38,539
Jul 28, 2019 $ 0.00848
+0.83%
$ 173,255 $ 21,614
Jul 27, 2019 $ 0.00841
-4.21%
$ 171,825 $ 22,052
Jul 26, 2019 $ 0.00878
-4.53%
$ 179,376 $ 39,042
Jul 25, 2019 $ 0.0092
+0.19%
$ 187,900 $ 45,326
Jul 24, 2019 $ 0.00918
+5.59%
$ 187,534 $ 49,063
Jul 23, 2019 $ 0.0087
-3.66%
$ 177,599 $ 45,549
Jul 22, 2019 $ 0.00903
-13.29%
$ 184,339 $ 34,882
Jul 21, 2019 $ 0.0104
-1.49%
$ 212,580 $ 36,099
Jul 20, 2019 $ 0.0106
-10.37%
$ 215,794 $ 37,258
Jul 19, 2019 $ 0.0118
-8.89%
$ 240,755 $ 42,208
Jul 18, 2019 $ 0.0129
+8.63%
$ 264,229 $ 51,304
Jul 17, 2019 $ 0.0119
+16.05%
$ 243,215 $ 41,414
Jul 16, 2019 $ 0.0103
-8.31%
$ 209,586 $ 27,955
Jul 15, 2019 $ 0.0112
-13.39%
$ 228,574 $ 37,462
Jul 14, 2019 $ 0.0129
-10.02%
$ 263,893 $ 43,253
Jul 13, 2019 $ 0.0144
+0.40%
$ 293,275 $ 42,625
Jul 12, 2019 $ 0.0143
+0.42%
$ 292,098 $ 42,237
Jul 11, 2019 $ 0.0142
-11.86%
$ 290,863 $ 35,817
Jul 10, 2019 $ 0.0162
-6.81%
$ 330,020 $ 38,724
Jul 9, 2019 $ 0.0173
-2.77%
$ 354,151 $ 28,152
Jul 8, 2019 $ 0.0178
+24.42%
$ 364,249 $ 8,306
Jul 7, 2019 $ 0.0143
+5.30%
$ 292,760 $ 9,851
Jul 6, 2019 $ 0.0136
+0.16%
$ 278,023 $ 13,086
Jul 5, 2019 $ 0.0136
-0.64%
$ 277,579 $ 25,663
Jul 4, 2019 $ 0.0137
-4.83%
$ 279,374 $ 41,299
Jul 3, 2019 $ 0.0144
-4.94%
$ 293,596 $ 44,533
Jul 2, 2019 $ 0.0151
-0.38%
$ 308,866 $ 44,078
Jul 1, 2019 $ 0.0152
+0.92%
$ 310,054 $ 44,144
Jun 30, 2019 $ 0.015
-8.27%
$ 307,236 $ 54,662
Jun 29, 2019 $ 0.0164
-0.02%
$ 334,973 $ 79,368
Jun 28, 2019 $ 0.0164
+20.02%
$ 335,013 $ 83,428
Jun 27, 2019 $ 0.0137
-14.31%
$ 279,141 $ 65,109
Jun 26, 2019 $ 0.016
-2.86%
$ 325,751 $ 72,956