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

Athena Bitcoin Global (OP: ABIT )

0.0888 -0.0026 (-2.84%)
Streaming Delayed Price Updated: 3:29 PM EDT, May 23, 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 (%)
Dec 31, 2021 3.800 4.000 3.000 3.320 13,058 -0.48(-12.63%)
Dec 30, 2021 3.870 3.870 3.670 3.800 3,903 -0.07(-1.81%)
Dec 29, 2021 3.620 3.970 3.620 3.870 2,518 +0.31(+8.71%)
Dec 28, 2021 4.500 4.500 3.500 3.560 4,711 -0.46(-11.44%)
Dec 27, 2021 4.450 4.450 3.320 4.020 11,892 -0.43(-9.66%)
Dec 23, 2021 4.220 4.590 4.220 4.450 3,028 -0.05(-1.22%)
Dec 22, 2021 4.010 5.000 3.750 4.505 11,051 +0.02(+0.56%)
Dec 21, 2021 4.180 4.490 3.850 4.480 13,377 -0.02(-0.44%)
Dec 20, 2021 4.800 5.000 4.120 4.500 3,169 -0.40(-8.16%)
Dec 17, 2021 5.140 5.300 4.820 4.900 3,495 -0.10(-2.00%)
Dec 16, 2021 4.990 5.250 4.900 5.000 10,266 +0.64(+14.68%)
Dec 15, 2021 4.790 4.790 4.360 4.360 729 -0.43(-8.98%)
Dec 14, 2021 5.150 5.300 4.700 4.790 2,608 -0.20(-4.01%)
Dec 13, 2021 4.300 5.450 4.270 4.990 14,247 +0.69(+16.05%)
Dec 10, 2021 4.890 4.935 4.260 4.300 2,072 -0.58(-11.89%)
Dec 09, 2021 4.950 4.950 4.500 4.880 1,847 -0.07(-1.41%)
Dec 08, 2021 4.750 5.300 4.750 4.950 1,693 -0.03(-0.60%)
Dec 07, 2021 4.800 4.990 4.800 4.980 3,215 +0.23(+4.84%)
Dec 06, 2021 5.430 5.430 4.010 4.750 13,547 -0.66(-12.20%)
Dec 03, 2021 6.220 6.230 5.410 5.410 9,620 -0.69(-11.31%)
Dec 02, 2021 6.250 6.500 6.000 6.100 18,877 -0.15(-2.40%)
Dec 01, 2021 6.270 6.900 6.250 6.250 5,403 +0.00(+0.00%)
Nov 30, 2021 6.600 6.600 6.250 6.250 2,113 -0.25(-3.85%)
Nov 29, 2021 6.750 6.750 6.500 6.500 4,124 +0.10(+1.56%)
Nov 26, 2021 6.750 6.750 6.400 6.400 9,437 -0.34(-5.04%)
Nov 24, 2021 6.700 6.750 6.330 6.740 7,903 +0.24(+3.69%)
Nov 23, 2021 6.700 6.930 6.200 6.500 4,907 -0.20(-2.99%)
Nov 22, 2021 6.390 6.990 6.010 6.700 7,856 +0.69(+11.48%)
Nov 19, 2021 5.910 6.650 5.760 6.010 7,026 +0.26(+4.52%)
Nov 18, 2021 6.210 6.100 5.750 5.750 13,375 -0.94(-14.05%)
Nov 17, 2021 7.090 7.330 5.760 6.690 17,979 -0.31(-4.43%)
Nov 16, 2021 4.950 7.800 4.900 7.000 87,092 +2.14(+44.03%)
Nov 15, 2021 4.950 5.110 4.620 4.860 11,847 +0.02(+0.41%)
Nov 12, 2021 4.800 5.110 4.620 4.840 23,280 -0.21(-4.16%)
Nov 11, 2021 5.020 5.500 5.000 5.050 14,066 -0.15(-2.88%)
Nov 10, 2021 5.850 5.200 12,789 -0.43(-7.64%)
Nov 09, 2021 5.900 6.490 5.250 5.630 16,242 -0.72(-11.34%)
Nov 08, 2021 6.500 6.700 6.080 6.350 13,194 -0.15(-2.31%)
Nov 05, 2021 6.700 7.000 6.450 6.500 13,356 +0.04(+0.62%)
Nov 04, 2021 6.870 7.290 6.450 6.460 21,344 -0.83(-11.39%)
Nov 03, 2021 7.450 7.980 6.160 7.290 46,473 -0.21(-2.80%)
Nov 02, 2021 7.500 7.980 7.400 7.500 5,216 -0.08(-1.06%)
Nov 01, 2021 7.500 7.600 7.410 7.580 8,215 -0.02(-0.26%)
Oct 29, 2021 7.660 7.715 7.500 7.600 13,925 -0.06(-0.78%)
Oct 28, 2021 7.800 7.870 7.660 7.660 8,316 -0.19(-2.42%)
Oct 27, 2021 8.220 8.220 7.850 7.850 5,205 -0.13(-1.63%)
Oct 26, 2021 8.720 7.980 34,052 -0.72(-8.28%)
Oct 25, 2021 7.900 8.900 7.900 8.700 23,029 +0.80(+10.13%)
Oct 22, 2021 7.400 8.995 7.400 7.900 44,609 -0.05(-0.63%)
Oct 21, 2021 7.990 8.000 7.450 7.950 17,502 +0.25(+3.25%)
Oct 20, 2021 7.820 8.000 7.500 7.700 12,693 -0.21(-2.65%)
Oct 19, 2021 8.240 8.240 7.800 7.910 6,482 -0.29(-3.54%)
Oct 18, 2021 7.650 8.200 7.650 8.200 8,136 +0.20(+2.50%)
Oct 15, 2021 7.900 8.220 7.560 8.000 9,336 +0.30(+3.90%)
Oct 14, 2021 7.820 8.240 7.120 7.700 17,472 -0.12(-1.47%)
Oct 13, 2021 7.500 8.470 7.500 7.815 9,376 -0.09(-1.20%)
Oct 12, 2021 8.170 8.510 7.540 7.910 36,614 -0.26(-3.18%)
Oct 11, 2021 8.530 8.600 8.110 8.170 16,086 -0.33(-3.88%)
Oct 08, 2021 8.650 8.790 8.250 8.500 12,459 -0.05(-0.58%)
Oct 07, 2021 8.810 9.130 8.530 8.550 30,907 -0.28(-3.17%)
Oct 06, 2021 9.110 9.500 8.750 8.830 20,355 -0.26(-2.86%)
Oct 05, 2021 8.990 9.600 8.540 9.090 20,982 +0.43(+4.97%)
Oct 04, 2021 8.170 9.400 8.170 8.660 23,272 +0.24(+2.85%)
Oct 01, 2021 8.820 9.500 8.100 8.420 30,978 -0.05(-0.59%)
Sep 30, 2021 8.390 9.200 8.010 8.470 26,012 +0.47(+5.88%)
Sep 29, 2021 9.660 9.950 8.000 8.000 55,654 -1.01(-11.21%)
Sep 28, 2021 8.250 10.24 7.350 9.010 101,361 +0.90(+11.10%)
Sep 27, 2021 8.850 10.24 8.050 8.110 86,713 -0.79(-8.88%)
Sep 24, 2021 10.30 10.30 7.880 8.900 156,928 -2.35(-20.89%)
Sep 23, 2021 12.90 13.18 11.25 11.25 73,439 -1.93(-14.61%)
Sep 22, 2021 15.08 15.95 12.66 13.18 66,375 -2.64(-16.72%)
Sep 21, 2021 16.00 17.16 14.50 15.82 32,290 -0.22(-1.37%)
Sep 20, 2021 15.52 18.60 12.76 16.04 56,390 -2.57(-13.81%)
Sep 17, 2021 19.05 20.90 18.60 18.61 46,872 -0.15(-0.80%)
Sep 16, 2021 18.54 20.30 16.50 18.76 94,948 +1.07(+6.05%)
Sep 15, 2021 16.98 22.70 16.50 17.69 163,402 +1.69(+10.56%)
Sep 14, 2021 13.10 19.00 7.990 16.00 235,165 +3.35(+26.48%)
Sep 13, 2021 34.25 34.76 12.58 12.65 288,707 -20.35(-61.67%)
Sep 10, 2021 20.00 46.50 19.56 33.00 214,167 +13.14(+66.16%)
Sep 09, 2021 12.50 19.89 10.02 19.86 178,078 +7.91(+66.19%)
Sep 08, 2021 10.00 11.99 8.100 11.95 41,049 +2.25(+23.20%)
Sep 07, 2021 7.500 9.950 6.990 9.700 53,401 +3.20(+49.23%)
Sep 03, 2021 6.000 7.400 5.750 6.500 37,976 +0.75(+13.04%)
Sep 02, 2021 5.500 6.250 5.210 5.750 27,081 +0.49(+9.24%)
Sep 01, 2021 5.250 5.500 5.010 5.263 16,317 +0.26(+5.27%)
Aug 31, 2021 4.850 5.250 4.700 5.000 11,645 +0.10(+2.04%)
Aug 30, 2021 4.950 5.000 4.600 4.900 11,413 +0.00(+0.00%)
Aug 27, 2021 4.850 5.000 4.600 4.900 8,738 +0.22(+4.70%)
Aug 26, 2021 4.690 4.950 4.600 4.680 7,717 -0.02(-0.43%)
Aug 25, 2021 4.600 5.240 4.500 4.700 13,865 +0.16(+3.52%)
Aug 24, 2021 5.760 6.000 4.360 4.540 60,337 +0.42(+10.19%)
Aug 23, 2021 4.600 20.00 3.550 4.120 82,488 +0.31(+8.14%)
Aug 20, 2021 3.950 5.000 3.010 3.810 29,326 +0.81(+27.00%)
Aug 19, 2021 4.600 5.000 3.000 3.000 28,069 -1.90(-38.78%)
Aug 18, 2021 4.750 5.360 4.150 4.900 42,359 +0.33(+7.22%)
Aug 17, 2021 2.750 5.200 2.750 4.570 47,022 +2.07(+82.80%)
Aug 16, 2021 2.250 2.990 2.250 2.500 10,924 +0.32(+14.68%)
Aug 13, 2021 2.250 2.250 2.180 2.180 6,130 +0.03(+1.40%)
Aug 12, 2021 2.080 2.250 2.080 2.150 13,621 +0.16(+8.04%)
Aug 11, 2021 2.100 2.100 1.830 1.990 2,162 -0.06(-2.93%)
Aug 10, 2021 1.820 2.050 1.820 2.050 10,841 +0.23(+12.64%)
Aug 09, 2021 1.835 2.040 1.780 1.820 12,954 +0.01(+0.55%)
Aug 06, 2021 1.850 2.040 1.680 1.810 3,205 +0.14(+8.38%)
Aug 04, 2021 1.670 1.670 1.670 157 -0.23(-12.11%)
Aug 03, 2021 1.920 2.000 1.900 1.900 4,239 +0.05(+2.70%)
Aug 02, 2021 1.750 2.190 1.750 1.850 3,327 +0.09(+5.11%)
Jul 30, 2021 1.660 2.220 1.660 1.760 2,542 +0.11(+6.67%)
Jul 29, 2021 2.000 2.040 1.650 1.650 4,414 -0.35(-17.50%)
Jul 28, 2021 2.240 2.250 1.690 2.000 6,950 -0.25(-11.11%)
Jul 27, 2021 1.920 2.250 1.640 2.250 4,891 +0.33(+17.19%)
Jul 26, 2021 1.900 2.000 1.900 1.920 7,766 +0.03(+1.59%)
Jul 23, 2021 1.650 1.900 1.650 1.890 2,437 +0.09(+5.00%)
Jul 22, 2021 1.850 1.850 1.800 1.800 6,261 -0.05(-2.70%)
Jul 21, 2021 1.675 1.890 1.675 1.850 12,674 +0.20(+12.12%)
Jul 20, 2021 1.775 1.850 1.650 1.650 6,070 -0.10(-5.71%)
Jul 19, 2021 1.800 1.850 1.650 1.750 9,968 +0.10(+6.06%)
Jul 16, 2021 1.420 1.650 1.420 1.650 5,268 +0.15(+10.00%)
Jul 15, 2021 1.500 1.850 1.500 1.500 2,453 +0.00(+0.00%)
Jul 14, 2021 1.690 1.750 1.500 1.500 12,525 -0.18(-10.71%)
Jul 13, 2021 1.690 1.850 1.600 1.680 5,602 -0.01(-0.59%)
Jul 12, 2021 1.620 1.850 1.610 1.690 5,250 +0.08(+5.30%)
Jul 09, 2021 1.600 1.780 1.600 1.605 4,399 -0.09(-5.59%)
Jul 08, 2021 1.650 1.700 1.600 1.700 5,746 +0.00(+0.00%)
Jul 07, 2021 1.750 1.800 1.600 1.700 6,141 -0.10(-5.56%)
Jul 06, 2021 1.700 1.850 1.600 1.800 5,581 +0.03(+1.69%)
Jul 02, 2021 1.510 1.850 1.500 1.770 15,702 -0.03(-1.67%)
Jul 01, 2021 1.900 1.900 1.750 1.800 8,106 +0.00(+0.00%)
Jun 30, 2021 1.900 1.900 1.500 1.800 10,869 -0.10(-5.26%)
Jun 29, 2021 1.850 2.150 1.630 1.900 30,773 +0.05(+2.70%)
Jun 28, 2021 1.340 1.900 1.340 1.850 47,400 +0.51(+38.06%)
Jun 25, 2021 1.900 2.950 0.8100 1.340 75,865 -0.56(-29.47%)
Jun 24, 2021 0.8000 1.990 0.8000 1.900 61,738 +1.10(+138.99%)
Jun 23, 2021 0.8400 0.8840 0.5151 0.7950 22,393 +0.14(+20.45%)
Jun 22, 2021 0.6325 0.7950 0.5150 0.6600 81,680 +0.03(+3.94%)
Jun 21, 2021 0.5100 0.6350 0.5100 0.6350 32,380 +0.18(+41.11%)
Jun 18, 2021 0.4900 0.5100 0.4500 0.4500 18,923 +0.14(+44.69%)
Jun 17, 2021 0.6500 0.6500 0.3110 0.3110 12,192 -0.09(-22.25%)
Jun 16, 2021 0.3600 0.4000 0.3570 0.4000 14,978 +0.09(+29.03%)
Jun 15, 2021 0.2375 0.3300 0.2100 0.3100 25,106 +0.03(+10.71%)
Jun 14, 2021 0.3300 0.3680 0.2800 0.2800 38,763 -0.07(-20.00%)
Jun 11, 2021 0.3000 0.3690 0.1400 0.3500 71,757 +0.14(+65.88%)
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.