Arbidex Historical Data

ABX Page 26
Download
Date Close Price change Market cap Trading volume
Mar 17, 2019 $ 0.0328
+0.43%
$ 669,462 $ 40,739
Mar 16, 2019 $ 0.0326
+2.54%
$ 666,661 $ 40,037
Mar 15, 2019 $ 0.0318
+7.62%
$ 650,083 $ 39,830
Mar 14, 2019 $ 0.0296
-4.21%
$ 604,045 $ 36,585
Mar 13, 2019 $ 0.0309
-13.62%
$ 630,494 $ 38,304
Mar 12, 2019 $ 0.0358
+0.49%
$ 730,424 $ 46,870
Mar 11, 2019 $ 0.0356
-2.01%
$ 726,564 $ 54,738
Mar 10, 2019 $ 0.0364
+2.18%
$ 742,875 $ 50,902
Mar 9, 2019 $ 0.0356
+19.72%
$ 727,090 $ 56,913
Mar 8, 2019 $ 0.0297
-0.60%
$ 607,346 $ 37,839
Mar 7, 2019 $ 0.0299
+0.39%
$ 610,990 $ 47,181
Mar 6, 2019 $ 0.0298
+1.98%
$ 608,568 $ 46,477
Mar 5, 2019 $ 0.0292
+5.97%
$ 596,690 $ 45,402
Mar 4, 2019 $ 0.0276
-3.88%
$ 563,162 $ 42,752
Mar 3, 2019 $ 0.0287
-0.34%
$ 585,832 $ 45,540
Mar 2, 2019 $ 0.0288
-0.96%
$ 587,813 $ 45,106
Mar 1, 2019 $ 0.0291
-0.14%
$ 593,661 $ 45,899
Feb 28, 2019 $ 0.0291
+0.51%
$ 594,432 $ 36,274
Feb 27, 2019 $ 0.029
-0.97%
$ 591,428 $ 46,471
Feb 26, 2019 $ 0.0293
-2.94%
$ 597,429 $ 46,545
Feb 25, 2019 $ 0.0301
+4.56%
$ 615,488 $ 47,934
Feb 24, 2019 $ 0.0288
-13.54%
$ 588,852 $ 47,130
Feb 23, 2019 $ 0.0333
+5.59%
$ 681,054 $ 52,929
Feb 22, 2019 $ 0.0316
+6.19%
$ 645,264 $ 45,307
Feb 21, 2019 $ 0.0298
-16.01%
$ 607,749 $ 30,387
Feb 20, 2019 $ 0.0354
+6.53%
$ 723,685 $ 19,381
Feb 19, 2019 $ 0.0333
-20.02%
$ 679,505 $ 42,995
Feb 18, 2019 $ 0.0416
+6.20%
$ 849,738 $ 54,020
Feb 17, 2019 $ 0.0392
+6.50%
$ 800,122 $ 36,468
Feb 16, 2019 $ 0.0368
+0.94%
$ 751,410 $ 39,279
Feb 15, 2019 $ 0.0365
-1.84%
$ 744,412 $ 45,851
Feb 14, 2019 $ 0.0371
+4.98%
$ 758,378 $ 49,420
Feb 13, 2019 $ 0.0354
-14.22%
$ 722,634 $ 42,090
Feb 12, 2019 $ 0.0413
-0.88%
$ 842,526 $ 130
Feb 8, 2019 $ 0.0368
+0.26%
$ 751,405 $ 1
Feb 7, 2019 $ 0.0367
-1.30%
$ 749,453 $ 1
Feb 6, 2019 $ 0.0372
-1.23%
$ 759,417 $ 41
Feb 5, 2019 $ 0.0377
+0.13%
$ 768,956 $ 204
Feb 1, 2019 $ 0.0379
+0.80%
$ 774,587 $ 15
Jan 31, 2019 $ 0.0376
-4.21%
$ 768,571 $ 15
Jan 30, 2019 $ 0.0393
+21.52%
$ 802,344 $ 2,372
Jan 29, 2019 $ 0.0323
-1.32%
$ 659,668 $ 33
Jan 28, 2019 $ 0.0327
-5.52%
$ 668,505 $ 33
Jan 27, 2019 $ 0.036
-6.39%
$ 735,466 $ 26
Jan 26, 2019 $ 0.0385
+8.08%
$ 785,741 $ 27
Jan 25, 2019 $ 0.0356
+0.19%
$ 727,010 $ 14
Jan 24, 2019 $ 0.0354
-0.45%
$ 721,970 $ 587
Jan 23, 2019 $ 0.0355
-1.13%
$ 725,151 $ 590
Nov 29, 2018 $ 0.0503
+0.00%
$ 1.03 million $ 4,089
Nov 28, 2018 $ 0.0452
+0.00%
$ 922,426 $ 3,750