Arbidex Historical Data

ABX Page 24
Download
Date Close Price change Market cap Trading volume
Jun 25, 2019 $ 0.0164
+0.71%
$ 335,346 $ 66,733
Jun 24, 2019 $ 0.0163
-17.89%
$ 332,963 $ 59,764
Jun 23, 2019 $ 0.0199
-3.14%
$ 405,517 $ 83,527
Jun 22, 2019 $ 0.0205
-0.26%
$ 418,665 $ 80,673
Jun 21, 2019 $ 0.0206
-11.45%
$ 419,735 $ 56,087
Jun 20, 2019 $ 0.0232
+46.26%
$ 474,034 $ 69,012
Jun 19, 2019 $ 0.0159
+1.85%
$ 324,115 $ 47,059
Jun 18, 2019 $ 0.0156
-4.11%
$ 318,208 $ 47,010
Jun 17, 2019 $ 0.0163
+5.45%
$ 331,864 $ 49,834
Jun 16, 2019 $ 0.0154
-1.49%
$ 314,719 $ 43,764
Jun 15, 2019 $ 0.0156
+0.62%
$ 319,491 $ 35,391
Jun 14, 2019 $ 0.0155
+4.24%
$ 317,551 $ 48,081
Jun 13, 2019 $ 0.0149
-1.89%
$ 304,639 $ 46,457
Jun 12, 2019 $ 0.0152
-8.06%
$ 310,487 $ 50,510
Jun 11, 2019 $ 0.0165
+23.76%
$ 337,691 $ 54,647
Jun 10, 2019 $ 0.0134
-9.73%
$ 272,826 $ 38,985
Jun 9, 2019 $ 0.0148
-4.47%
$ 302,233 $ 42,906
Jun 8, 2019 $ 0.0155
-1.09%
$ 316,375 $ 44,702
Jun 7, 2019 $ 0.0157
+1.73%
$ 319,863 $ 43,603
Jun 6, 2019 $ 0.0154
-0.01%
$ 314,428 $ 45,105
Jun 5, 2019 $ 0.0154
+1.51%
$ 314,484 $ 49,247
Jun 4, 2019 $ 0.0152
-3.88%
$ 309,792 $ 35,092
Jun 3, 2019 $ 0.0158
-10.54%
$ 322,292 $ 41,005
Jun 2, 2019 $ 0.0176
+1.97%
$ 360,264 $ 45,945
Jun 1, 2019 $ 0.0173
-0.41%
$ 353,302 $ 45,556
May 31, 2019 $ 0.0174
+11.22%
$ 354,738 $ 44,286
May 30, 2019 $ 0.0156
-6.48%
$ 318,930 $ 53,962
May 29, 2019 $ 0.0167
-0.52%
$ 341,015 $ 162,320
May 28, 2019 $ 0.0168
-3.78%
$ 342,787 $ 167,045
May 27, 2019 $ 0.0174
-5.29%
$ 356,284 $ 144,862
May 26, 2019 $ 0.0184
+6.36%
$ 376,219 $ 116,711
May 25, 2019 $ 0.0173
+0.49%
$ 353,721 $ 82,283
May 24, 2019 $ 0.0172
-1.15%
$ 351,991 $ 82,911
May 23, 2019 $ 0.0174
-12.74%
$ 356,081 $ 78,047
May 22, 2019 $ 0.02
+24.50%
$ 408,084 $ 73,815
May 21, 2019 $ 0.0161
-30.09%
$ 327,834 $ 81,892
May 20, 2019 $ 0.023
+0.02%
$ 468,975 $ 187,233
May 19, 2019 $ 0.023
+9.27%
$ 468,900 $ 150,353
May 18, 2019 $ 0.021
-6.32%
$ 429,130 $ 136,881
May 17, 2019 $ 0.0224
+0.33%
$ 457,998 $ 130,748
May 16, 2019 $ 0.0223
+7.59%
$ 456,375 $ 119,529
May 15, 2019 $ 0.0208
+3.24%
$ 424,105 $ 120,746
May 14, 2019 $ 0.0201
+8.51%
$ 410,807 $ 93,266
May 13, 2019 $ 0.0185
+6.59%
$ 378,588 $ 118,978
May 12, 2019 $ 0.0174
-10.08%
$ 355,162 $ 49,531
May 11, 2019 $ 0.0193
-17.98%
$ 394,948 $ 50,446
May 10, 2019 $ 0.0236
-2.69%
$ 481,530 $ 44,334
May 9, 2019 $ 0.0242
-1.97%
$ 494,840 $ 63,847
May 8, 2019 $ 0.0247
-0.14%
$ 504,778 $ 68,678
May 7, 2019 $ 0.0248
+1.58%
$ 505,496 $ 71,067