ArbiSmart Historical Data

RBIS Page 18
Download
Date Close Price change Market cap Trading volume
Jul 14, 2023 $ 0.0415
-7.12%
$ 18.67 million $ 5,889
Jul 13, 2023 $ 0.0431
+4.09%
$ 19.37 million $ 6,279
Jul 12, 2023 $ 0.0414
-1.63%
$ 18.64 million $ 5,615
Jul 11, 2023 $ 0.0428
-4.48%
$ 19.27 million $ 2,706
Jul 10, 2023 $ 0.0448
-2.41%
$ 20.17 million $ 2,737
Jul 9, 2023 $ 0.0459
+2.04%
$ 20.67 million $ 2,698
Jul 8, 2023 $ 0.045
+4.51%
$ 20.27 million $ 2,695
Jul 7, 2023 $ 0.044
-4.26%
$ 19.82 million $ 2,601
Jul 6, 2023 $ 0.0457
+4.33%
$ 20.56 million $ 5,546
Jul 5, 2023 $ 0.0438
-0.15%
$ 19.72 million $ 5,677
Jul 4, 2023 $ 0.0444
+2.58%
$ 19.96 million $ 4,544
Jul 3, 2023 $ 0.0429
-21.99%
$ 19.3 million $ 2,512
Jul 2, 2023 $ 0.055
+31.66%
$ 24.74 million $ 2,914
Jul 1, 2023 $ 0.0417
-4.14%
$ 18.76 million $ 1,552
Jun 30, 2023 $ 0.044
+8.51%
$ 19.8 million $ 1,928
Jun 29, 2023 $ 0.0406
-0.74%
$ 18.25 million $ 1,514
Jun 28, 2023 $ 0.0409
-4.79%
$ 18.39 million $ 1,464
Jun 27, 2023 $ 0.0429
+8.92%
$ 19.31 million $ 598
Jun 26, 2023 $ 0.0396
-6.83%
$ 17.84 million $ 3,320
Jun 25, 2023 $ 0.0424
+0.58%
$ 19.09 million $ 3,350
Jun 24, 2023 $ 0.0422
-1.52%
$ 18.97 million $ 2,372
Jun 23, 2023 $ 0.0414
+2.84%
$ 18.65 million $ 1,605
Jun 22, 2023 $ 0.0403
+0.76%
$ 18.14 million $ 1,315
Jun 21, 2023 $ 0.04
-13.42%
$ 18 million $ 3,060
Jun 20, 2023 $ 0.0464
-1.41%
$ 20.89 million $ 3,695
Jun 19, 2023 $ 0.0495
-4.03%
$ 22.27 million $ 1,841
Jun 18, 2023 $ 0.0526
-0.21%
$ 23.66 million $ 2,414
Jun 17, 2023 $ 0.0527
+30.65%
$ 23.69 million $ 5,969
Jun 16, 2023 $ 0.0399
+4.18%
$ 17.95 million $ 1,125
Jun 15, 2023 $ 0.0384
-1.59%
$ 17.28 million $ 1,098
Jun 14, 2023 $ 0.0388
-3.01%
$ 17.44 million $ 1,447
Jun 13, 2023 $ 0.04
-34.30%
$ 17.98 million $ 2,507
Jun 12, 2023 $ 0.0608
+10.53%
$ 27.38 million $ 1,210
Jun 11, 2023 $ 0.055
+36.09%
$ 24.77 million $ 1,710
Jun 10, 2023 $ 0.0405
-18.82%
$ 18.23 million $ 1,077
Jun 9, 2023 $ 0.0469
+3.30%
$ 21.11 million $ 719
Jun 8, 2023 $ 0.0449
+5.35%
$ 20.2 million $ 686
Jun 7, 2023 $ 0.0429
-33.99%
$ 19.29 million $ 1,162
Jun 6, 2023 $ 0.0649
+12.64%
$ 29.2 million $ 1,936
Jun 5, 2023 $ 0.0578
-2.18%
$ 26.01 million $ 3,715
Jun 4, 2023 $ 0.059
-18.19%
$ 26.56 million $ 3,253
Jun 3, 2023 $ 0.0796
+18.40%
$ 35.83 million $ 579
Jun 2, 2023 $ 0.0685
+11.63%
$ 30.84 million $ 2,320
Jun 1, 2023 $ 0.0603
-6.91%
$ 27.14 million $ 1,420
May 31, 2023 $ 0.0624
+43.30%
$ 28.09 million $ 2,821
May 30, 2023 $ 0.048
+10.20%
$ 21.6 million $ 194
May 29, 2023 $ 0.0436
-14.05%
$ 19.6 million $ 3,314
May 28, 2023 $ 0.0507
+1.33%
$ 22.82 million $ 3,006
May 27, 2023 $ 0.0491
+0.95%
$ 22.11 million $ 2,861
May 26, 2023 $ 0.0489
+3.67%
$ 22 million $ 2,814