Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Bitcoin Global (OP: ABIT )

0.0800 -0.0088 (-9.91%)
Streaming Delayed Price Updated: 1:47 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 0.3670 0.4500 0.3670 0.4085 1,000 -0.03(-6.74%)
Nov 29, 2022 0.4300 0.4380 0.4300 0.4380 1,245 -0.00(-0.45%)
Nov 28, 2022 0.3651 0.4479 0.3651 0.4400 4,082 +0.01(+2.33%)
Nov 25, 2022 0.4479 0.4479 0.4300 0.4300 13,051 +0.02(+5.42%)
Nov 23, 2022 0.4100 0.4479 0.4079 0.4079 1,694 +0.00(+0.10%)
Nov 22, 2022 0.3650 0.4500 0.3650 0.4075 7,220 +0.04(+11.64%)
Nov 21, 2022 0.3551 0.4050 0.3551 0.3650 2,213 -0.04(-10.98%)
Nov 18, 2022 0.3600 0.4500 0.3600 0.4100 2,951 +0.00(+1.23%)
Nov 17, 2022 0.3576 0.4050 0.3576 0.4050 655 -0.00(-0.02%)
Nov 16, 2022 0.3500 0.4799 0.3500 0.4051 7,948 -0.04(-9.98%)
Nov 15, 2022 0.4500 0.4500 0.3445 0.4500 8,613 +0.00(+0.00%)
Nov 14, 2022 0.3769 0.4500 0.3473 0.4500 31,253 +0.03(+7.14%)
Nov 11, 2022 0.4200 0.4800 0.3978 0.4200 14,161 -0.07(-13.40%)
Nov 10, 2022 0.3750 0.4850 0.3750 0.4850 4,971 +0.11(+29.33%)
Nov 09, 2022 0.4700 0.5000 0.3750 0.3750 12,773 -0.07(-14.77%)
Nov 08, 2022 0.4501 0.5000 0.4400 0.4400 7,380 -0.06(-12.00%)
Nov 07, 2022 0.5000 0.5000 0.4400 0.5000 5,425 +0.00(+0.00%)
Nov 04, 2022 0.4400 0.5000 0.4400 0.5000 8,670 +0.05(+11.09%)
Nov 03, 2022 0.5000 0.5000 0.4501 0.4501 2,465 -0.00(-0.04%)
Nov 02, 2022 0.4503 0.4503 0.4503 0.4503 671 -0.02(-5.22%)
Nov 01, 2022 0.4503 0.5000 0.4503 0.4751 3,928 +0.02(+3.28%)
Oct 31, 2022 0.5000 0.5000 0.4600 0.4600 1,855 -0.02(-4.17%)
Oct 28, 2022 0.5000 0.5000 0.4503 0.4800 3,423 -0.02(-4.00%)
Oct 27, 2022 0.5499 0.5499 0.4502 0.5000 1,502 +0.00(+0.00%)
Oct 26, 2022 0.5500 0.6000 0.4572 0.5000 30,575 +0.03(+5.26%)
Oct 25, 2022 0.4300 0.5000 0.4300 0.4750 5,406 -0.03(-5.00%)
Oct 24, 2022 0.4651 0.5000 0.4300 0.5000 3,077 +0.00(+0.00%)
Oct 21, 2022 0.4650 0.5000 0.4650 0.5000 6,364 +0.05(+11.14%)
Oct 20, 2022 0.4201 0.4499 0.4201 0.4499 8,869 -0.02(-4.28%)
Oct 19, 2022 0.5000 0.5000 0.4700 0.4700 6,181 -0.00(-0.23%)
Oct 18, 2022 0.4875 0.5400 0.4711 0.4711 18,752 -0.00(-0.82%)
Oct 17, 2022 0.4731 0.4875 0.4711 0.4750 17,293 +0.00(+0.00%)
Oct 14, 2022 0.4711 0.5444 0.4711 0.4750 12,957 +0.00(+0.83%)
Oct 13, 2022 0.5077 0.5443 0.4700 0.4711 3,982 -0.03(-6.30%)
Oct 12, 2022 0.4610 0.5028 0.4610 0.5028 675 -0.05(-8.58%)
Oct 11, 2022 0.5300 0.5500 0.5000 0.5500 5,583 +0.09(+19.54%)
Oct 10, 2022 0.5050 0.5050 0.4601 0.4601 1,226 -0.04(-7.98%)
Oct 07, 2022 0.5720 0.5720 0.4500 0.5000 6,441 -0.05(-9.09%)
Oct 06, 2022 0.5777 0.5777 0.5000 0.5500 4,283 -0.03(-4.79%)
Oct 05, 2022 0.5600 0.5850 0.4700 0.5777 1,048 +0.01(+1.35%)
Oct 04, 2022 0.5500 0.5700 0.4213 0.5700 2,113 +0.02(+3.64%)
Oct 03, 2022 0.5300 0.5500 0.3889 0.5500 33,328 +0.02(+3.77%)
Sep 30, 2022 0.5230 0.5850 0.5060 0.5300 6,979 +0.03(+4.95%)
Sep 29, 2022 0.5349 0.5995 0.5000 0.5050 27,444 -0.09(-15.76%)
Sep 28, 2022 0.5898 0.5995 0.5300 0.5995 2,695 +0.01(+1.61%)
Sep 27, 2022 0.5100 0.5900 0.5100 0.5900 22,580 +0.04(+7.27%)
Sep 26, 2022 0.4600 0.5900 0.4600 0.5500 18,278 +0.00(+0.00%)
Sep 23, 2022 0.6800 0.6900 0.5100 0.5500 79,975 -0.14(-20.29%)
Sep 22, 2022 0.6999 0.6999 0.6900 0.6900 18,074 -0.01(-1.43%)
Sep 21, 2022 0.6400 0.7000 0.6400 0.7000 46,954 +0.05(+7.69%)
Sep 20, 2022 0.5600 0.6500 0.5600 0.6500 23,483 +0.03(+4.00%)
Sep 19, 2022 0.6000 0.7000 0.5101 0.6250 25,868 +0.06(+11.61%)
Sep 16, 2022 0.7000 0.7000 0.5101 0.5600 43,982 -0.13(-18.85%)
Sep 15, 2022 0.6900 0.8500 0.6900 0.6901 30,744 +0.01(+1.49%)
Sep 14, 2022 0.7200 0.7800 0.6300 0.6800 20,613 -0.04(-5.56%)
Sep 13, 2022 0.7500 0.9000 0.6060 0.7200 210,528 -0.03(-4.00%)
Sep 12, 2022 0.5500 0.7500 0.5500 0.7500 198,958 +0.15(+25.00%)
Sep 09, 2022 0.7000 0.7400 0.4700 0.6000 116,677 +0.23(+62.16%)
Sep 08, 2022 0.3700 0.3700 0.3700 0.3700 601 +0.00(+0.00%)
Sep 07, 2022 0.3700 0.3700 0.3700 0.3700 184 -0.03(-6.33%)
Sep 06, 2022 0.5000 0.5000 0.3600 0.3950 16,003 -0.10(-21.00%)
Sep 02, 2022 0.3900 0.5100 0.3900 0.5000 2,901 +0.04(+8.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.