Arbidex Historical Data

ABX Page 25
Download
Date Close Price change Market cap Trading volume
May 6, 2019 $ 0.0244
+2.45%
$ 497,647 $ 69,808
May 5, 2019 $ 0.0238
-1.05%
$ 485,739 $ 65,775
May 4, 2019 $ 0.024
-0.06%
$ 490,857 $ 49,555
May 3, 2019 $ 0.024
+0.41%
$ 491,148 $ 49,394
May 2, 2019 $ 0.024
+2.71%
$ 489,145 $ 48,977
May 1, 2019 $ 0.0233
+0.09%
$ 476,228 $ 47,843
Apr 30, 2019 $ 0.0233
-1.20%
$ 475,758 $ 44,813
Apr 29, 2019 $ 0.0236
-2.84%
$ 481,577 $ 40,103
Apr 28, 2019 $ 0.0242
-4.77%
$ 494,401 $ 39,262
Apr 27, 2019 $ 0.0254
+1.40%
$ 519,174 $ 43,687
Apr 26, 2019 $ 0.0251
-1.27%
$ 511,962 $ 49,588
Apr 25, 2019 $ 0.0254
-6.41%
$ 518,647 $ 50,385
Apr 24, 2019 $ 0.0271
-4.76%
$ 554,171 $ 55,657
Apr 23, 2019 $ 0.0285
+2.45%
$ 581,813 $ 43,543
Apr 22, 2019 $ 0.0278
-1.34%
$ 567,895 $ 62,022
Apr 21, 2019 $ 0.0282
-1.34%
$ 575,628 $ 53,427
Apr 20, 2019 $ 0.0286
+1.19%
$ 583,409 $ 45,442
Apr 19, 2019 $ 0.0282
+0.73%
$ 576,577 $ 41,351
Apr 18, 2019 $ 0.028
+2.25%
$ 572,347 $ 42,588
Apr 17, 2019 $ 0.0274
-1.01%
$ 559,763 $ 77,237
Apr 16, 2019 $ 0.0277
+3.70%
$ 565,468 $ 77,488
Apr 15, 2019 $ 0.0267
-3.42%
$ 545,261 $ 71,099
Apr 14, 2019 $ 0.0276
-2.41%
$ 564,620 $ 60,063
Apr 13, 2019 $ 0.0283
+4.12%
$ 578,629 $ 61,982
Apr 12, 2019 $ 0.0272
+0.18%
$ 555,777 $ 57,962
Apr 11, 2019 $ 0.0272
-12.12%
$ 554,801 $ 50,998
Apr 10, 2019 $ 0.0309
+4.75%
$ 631,282 $ 47,480
Apr 9, 2019 $ 0.0295
-4.26%
$ 602,649 $ 46,502
Apr 8, 2019 $ 0.0308
-0.59%
$ 629,465 $ 73,090
Apr 7, 2019 $ 0.031
+5.73%
$ 633,166 $ 42,815
Apr 6, 2019 $ 0.0293
-1.57%
$ 598,817 $ 47,628
Apr 5, 2019 $ 0.0298
+2.52%
$ 608,441 $ 47,183
Apr 4, 2019 $ 0.0291
-5.46%
$ 593,465 $ 43,050
Apr 3, 2019 $ 0.0307
-9.00%
$ 627,931 $ 46,135
Apr 2, 2019 $ 0.0338
+13.47%
$ 689,995 $ 61,576
Apr 1, 2019 $ 0.0298
-2.15%
$ 608,084 $ 55,550
Mar 31, 2019 $ 0.0304
-20.68%
$ 621,485 $ 52,061
Mar 30, 2019 $ 0.0384
+0.29%
$ 783,622 $ 68,396
Mar 29, 2019 $ 0.0384
+2.17%
$ 783,518 $ 63,983
Mar 28, 2019 $ 0.0375
-2.18%
$ 766,837 $ 47,009
Mar 27, 2019 $ 0.0384
+1.04%
$ 783,861 $ 43,080
Mar 26, 2019 $ 0.038
+0.00%
$ 775,770 $ 59,885
Mar 25, 2019 $ 0.038
+26.43%
$ 775,205 $ 67,883
Mar 24, 2019 $ 0.03
-2.49%
$ 613,130 $ 45,423
Mar 23, 2019 $ 0.0308
-2.67%
$ 628,860 $ 47,960
Mar 22, 2019 $ 0.0316
+3.24%
$ 645,969 $ 45,416
Mar 21, 2019 $ 0.0306
-2.42%
$ 625,273 $ 37,918
Mar 20, 2019 $ 0.0314
+4.75%
$ 641,327 $ 47,257
Mar 19, 2019 $ 0.03
-6.08%
$ 611,674 $ 40,322
Mar 18, 2019 $ 0.0319
-2.51%
$ 651,351 $ 39,176