ArbiSmart Historical Data

RBIS Page 17
Download
Date Close Price change Market cap Trading volume
Sep 2, 2023 $ 0.0221
-20.58%
$ 9.97 million $ 1,277
Sep 1, 2023 $ 0.0279
+22.32%
$ 12.54 million $ 965
Aug 31, 2023 $ 0.0228
-6.95%
$ 10.27 million $ 1,158
Aug 30, 2023 $ 0.0245
-0.58%
$ 11.04 million $ 1,235
Aug 29, 2023 $ 0.0247
+8.03%
$ 11.1 million $ 1,404
Aug 28, 2023 $ 0.0229
-4.68%
$ 10.28 million $ 904
Aug 27, 2023 $ 0.024
-5.96%
$ 10.79 million $ 988
Aug 26, 2023 $ 0.0255
+32.92%
$ 11.48 million $ 1,280
Aug 25, 2023 $ 0.0189
-13.60%
$ 8.51 million $ 252
Aug 24, 2023 $ 0.0219
+8.30%
$ 9.84 million $ 1,262
Aug 23, 2023 $ 0.0202
-9.51%
$ 9.09 million $ 130
Aug 22, 2023 $ 0.0228
-9.76%
$ 10.25 million $ 2,335
Aug 21, 2023 $ 0.0251
-0.41%
$ 11.32 million $ 2,389
Aug 20, 2023 $ 0.0252
+3.52%
$ 11.34 million $ 2,641
Aug 19, 2023 $ 0.0241
-6.18%
$ 10.84 million $ 2,726
Aug 18, 2023 $ 0.0256
+0.13%
$ 11.52 million $ 2,624
Aug 17, 2023 $ 0.0254
-6.52%
$ 11.45 million $ 2,129
Aug 16, 2023 $ 0.0276
-6.24%
$ 12.44 million $ 2,586
Aug 15, 2023 $ 0.0285
-2.51%
$ 12.81 million $ 3,484
Aug 14, 2023 $ 0.0295
+3.99%
$ 13.25 million $ 1,788
Aug 13, 2023 $ 0.0285
-10.24%
$ 12.8 million $ 4,632
Aug 12, 2023 $ 0.0319
-2.46%
$ 14.36 million $ 942
Aug 11, 2023 $ 0.0327
-9.24%
$ 14.7 million $ 2,084
Aug 10, 2023 $ 0.037
+13.31%
$ 16.64 million $ 298
Aug 9, 2023 $ 0.0322
-8.76%
$ 14.49 million $ 3,303
Aug 8, 2023 $ 0.0353
-5.87%
$ 15.87 million $ 1,152
Aug 7, 2023 $ 0.0375
+4.67%
$ 16.85 million $ 1,886
Aug 6, 2023 $ 0.0359
-0.46%
$ 16.16 million $ 3,832
Aug 5, 2023 $ 0.0361
-0.68%
$ 16.24 million $ 4,924
Aug 4, 2023 $ 0.0364
-0.66%
$ 16.38 million $ 5,211
Aug 3, 2023 $ 0.0372
-0.03%
$ 16.74 million $ 6,194
Aug 2, 2023 $ 0.0372
-5.55%
$ 16.76 million $ 4,279
Aug 1, 2023 $ 0.0394
+1.16%
$ 17.71 million $ 4,630
Jul 31, 2023 $ 0.039
-0.62%
$ 17.55 million $ 2,371
Jul 30, 2023 $ 0.0392
-0.34%
$ 17.66 million $ 2,418
Jul 29, 2023 $ 0.0394
+3.28%
$ 17.72 million $ 2,287
Jul 28, 2023 $ 0.0368
-5.08%
$ 16.55 million $ 1,919
Jul 27, 2023 $ 0.0388
+1.31%
$ 17.44 million $ 5,504
Jul 26, 2023 $ 0.0375
-5.07%
$ 16.86 million $ 1,248
Jul 25, 2023 $ 0.0394
-2.43%
$ 17.74 million $ 6,391
Jul 24, 2023 $ 0.0403
-1.74%
$ 18.12 million $ 2,380
Jul 23, 2023 $ 0.0399
+5.79%
$ 17.96 million $ 2,379
Jul 22, 2023 $ 0.0383
-4.65%
$ 17.22 million $ 5,291
Jul 21, 2023 $ 0.0401
-0.56%
$ 18.05 million $ 8,308
Jul 20, 2023 $ 0.0413
-0.04%
$ 18.6 million $ 2,429
Jul 19, 2023 $ 0.0424
+2.00%
$ 19.06 million $ 2,416
Jul 18, 2023 $ 0.0415
-0.44%
$ 18.67 million $ 2,425
Jul 17, 2023 $ 0.0417
-2.69%
$ 18.75 million $ 2,535
Jul 16, 2023 $ 0.0438
+1.16%
$ 19.71 million $ 2,583
Jul 15, 2023 $ 0.0423
+2.99%
$ 19.02 million $ 2,538