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

Athena Bitcoin Global (OP: ABIT )

0.0773 -0.0115 (-12.95%)
Streaming Delayed Price Updated: 12:36 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, 2023 0.2011 0.2200 0.1900 0.2200 25,279 -0.01(-4.35%)
Nov 29, 2023 0.2300 0.2300 0.2011 0.2300 10,964 +0.00(+0.04%)
Nov 28, 2023 0.2310 0.2349 0.2125 0.2299 60,354 -0.00(-0.04%)
Nov 27, 2023 0.2399 0.2399 0.2000 0.2300 51,429 +0.01(+4.50%)
Nov 24, 2023 0.2299 0.2400 0.1900 0.2201 158,856 +0.01(+4.81%)
Nov 22, 2023 0.2400 0.2400 0.1850 0.2100 168,712 -0.01(-4.55%)
Nov 21, 2023 0.1400 0.2400 0.1400 0.2200 164,291 -0.02(-8.33%)
Nov 20, 2023 0.3000 0.3000 0.1500 0.2400 180,715 +0.09(+60.00%)
Nov 17, 2023 0.1250 0.1899 0.1094 0.1500 240,345 +0.03(+24.28%)
Nov 16, 2023 0.1200 0.1250 0.1021 0.1207 62,565 -0.00(-3.82%)
Nov 15, 2023 0.1200 0.1300 0.0910 0.1255 72,393 +0.02(+19.52%)
Nov 14, 2023 0.1300 0.1400 0.1000 0.1050 98,754 -0.02(-16.00%)
Nov 13, 2023 0.1350 0.1350 0.0901 0.1250 33,311 +0.01(+9.36%)
Nov 10, 2023 0.0850 0.1400 0.0821 0.1143 81,352 -0.03(-18.36%)
Nov 09, 2023 0.0631 0.1400 0.0631 0.1400 61,550 +0.06(+79.49%)
Nov 08, 2023 0.0631 0.0780 0.0631 0.0780 83,752 +0.01(+23.42%)
Nov 07, 2023 0.0780 0.0780 0.0631 0.0632 5,583 -0.00(-2.77%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 327 -0.01(-7.14%)
Nov 03, 2023 0.0780 0.0780 0.0631 0.0700 18,775 +0.01(+10.94%)
Nov 02, 2023 0.0631 0.0780 0.0631 0.0631 2,805 +0.00(+0.00%)
Nov 01, 2023 0.0750 0.0780 0.0631 0.0631 5,691 -0.01(-13.09%)
Oct 31, 2023 0.0673 0.0750 0.0673 0.0726 1,892 +0.00(+5.07%)
Oct 30, 2023 0.0631 0.0750 0.0631 0.0691 20,911 +0.01(+9.51%)
Oct 27, 2023 0.0691 0.0691 0.0631 0.0631 650 +0.00(+0.00%)
Oct 26, 2023 0.0696 0.0696 0.0631 0.0631 8,954 -0.01(-15.87%)
Oct 25, 2023 0.0730 0.0750 0.0666 0.0750 81,683 -0.00(-5.06%)
Oct 24, 2023 0.0699 0.0790 0.0665 0.0790 38,193 +0.01(+13.02%)
Oct 23, 2023 0.0631 0.0699 0.0631 0.0699 7,836 +0.00(+5.91%)
Oct 20, 2023 0.0660 0.0699 0.0620 0.0660 1,752 +0.00(+1.38%)
Oct 19, 2023 0.0780 0.0780 0.0646 0.0651 55,651 +0.00(+5.00%)
Oct 18, 2023 0.0710 0.0710 0.0620 0.0620 1,250 -0.02(-22.50%)
Oct 17, 2023 0.0711 0.0800 0.0630 0.0800 21,853 +0.00(+0.88%)
Oct 16, 2023 0.0611 0.0793 0.0611 0.0793 1,825 -0.00(-0.88%)
Oct 13, 2023 0.0790 0.0800 0.0700 0.0800 5,758 +0.00(+0.00%)
Oct 12, 2023 0.0780 0.0800 0.0610 0.0800 9,311 +0.01(+17.65%)
Oct 11, 2023 0.0780 0.0780 0.0675 0.0680 4,557 -0.00(-1.45%)
Oct 10, 2023 0.0600 0.0690 0.0600 0.0690 4,300 +0.01(+15.00%)
Oct 09, 2023 0.0770 0.0770 0.0600 0.0600 47,172 -0.02(-22.08%)
Oct 06, 2023 0.0614 0.0770 0.0521 0.0770 84,361 +0.02(+28.76%)
Oct 05, 2023 0.0650 0.0675 0.0598 0.0598 17,001 +0.01(+14.78%)
Oct 04, 2023 0.0615 0.0680 0.0521 0.0521 40,255 -0.01(-15.28%)
Oct 03, 2023 0.0700 0.0700 0.0540 0.0615 6,675 -0.01(-12.02%)
Oct 02, 2023 0.0600 0.0700 0.0530 0.0699 66,434 +0.01(+23.72%)
Sep 29, 2023 0.0565 0.0565 0.0565 0.0565 1,210 +0.00(+0.00%)
Sep 28, 2023 0.0568 0.0568 0.0530 0.0565 6,000 -0.00(-5.83%)
Sep 27, 2023 0.0530 0.0600 0.0530 0.0600 22,807 +0.00(+0.00%)
Sep 26, 2023 0.0625 0.0625 0.0520 0.0600 12,684 -0.00(-4.00%)
Sep 25, 2023 0.0530 0.0625 0.0625 0.0625 247,121 +0.01(+8.89%)
Sep 21, 2023 0.0574 72 -0.00(-4.33%)
Sep 20, 2023 0.0520 0.0600 0.0520 0.0600 1,765 +0.00(+7.14%)
Sep 19, 2023 0.0550 0.0650 0.0550 0.0560 17,246 -0.00(-2.61%)
Sep 18, 2023 0.0576 0.0600 0.0575 0.0575 4,565 -0.00(-4.17%)
Sep 15, 2023 0.0608 0.0700 0.0600 0.0600 33,294 +0.01(+17.19%)
Sep 14, 2023 0.0603 0.0700 0.0512 0.0512 6,554 -0.02(-26.86%)
Sep 13, 2023 0.0601 0.0700 0.0504 0.0700 5,871 +0.02(+39.44%)
Sep 12, 2023 0.0591 0.0680 0.0502 0.0502 3,576 -0.00(-8.73%)
Sep 11, 2023 0.0655 0.0684 0.0510 0.0550 64,909 -0.01(-16.03%)
Sep 08, 2023 0.0578 0.0655 0.0504 0.0655 4,121 +0.02(+30.22%)
Sep 06, 2023 0.0503 105 -0.01(-14.75%)
Sep 05, 2023 0.0624 0.0624 0.0590 0.0590 752 +0.01(+18.00%)
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.