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

Athena Bitcoin Global (OP: ABIT )

0.0914 +0.0064 (+7.53%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 22, 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 (%)
Apr 28, 2023 0.1770 0.1820 0.1700 0.1700 2,900 -0.02(-12.82%)
Apr 27, 2023 0.1810 0.1950 0.1754 0.1950 722 +0.00(+0.00%)
Apr 26, 2023 0.1950 0.1950 0.1950 0.1950 5,429 +0.03(+18.18%)
Apr 25, 2023 0.1999 0.1999 0.1650 0.1650 1,790 -0.01(-8.33%)
Apr 24, 2023 0.1800 0.1800 0.1781 0.1800 300 +0.01(+9.09%)
Apr 21, 2023 0.1900 0.1950 0.1650 0.1650 7,865 -0.02(-13.16%)
Apr 20, 2023 0.2000 0.2000 0.1611 0.1900 39,128 -0.01(-5.00%)
Apr 19, 2023 0.2000 0.2000 0.2000 0.2000 300 +0.02(+8.11%)
Apr 18, 2023 0.1850 0.1850 0.1850 0.1850 200 -0.02(-7.50%)
Apr 17, 2023 0.1800 0.2000 0.1700 0.2000 31,057 +0.02(+11.11%)
Apr 14, 2023 0.2100 0.2150 0.1800 0.1800 14,430 +0.00(+0.00%)
Apr 13, 2023 0.2000 0.2300 0.1800 0.1800 9,345 -0.02(-10.00%)
Apr 12, 2023 0.1851 0.2000 0.1851 0.2000 11,950 -0.01(-6.98%)
Apr 11, 2023 0.2200 0.2200 0.1925 0.2150 16,966 +0.04(+26.47%)
Apr 10, 2023 0.1600 0.2000 0.1600 0.1700 7,146 +0.01(+6.25%)
Apr 06, 2023 0.1595 0.2000 0.1595 0.1600 2,293 -0.03(-15.79%)
Apr 05, 2023 0.1900 0.1900 0.1900 0.1900 1,285 +0.00(+2.65%)
Apr 04, 2023 0.2000 0.2000 0.1851 0.1851 4,889 -0.01(-7.45%)
Apr 03, 2023 0.1701 0.2000 0.1701 0.2000 6,258 +0.01(+3.90%)
Mar 31, 2023 0.1600 0.1925 0.1600 0.1925 16,470 +0.00(+1.32%)
Mar 30, 2023 0.1731 0.1900 0.1731 0.1900 4,604 -0.01(-2.56%)
Mar 28, 2023 0.1950 19 -0.01(-2.50%)
Mar 27, 2023 0.1600 0.2000 0.1511 0.2000 1,782 +0.03(+17.30%)
Mar 24, 2023 0.1705 0.1705 0.1705 0.1705 120 -0.01(-5.28%)
Mar 23, 2023 0.1600 0.1800 0.1600 0.1800 2,221 -0.01(-4.51%)
Mar 22, 2023 0.2150 0.2150 0.1885 0.1885 1,975 +0.00(+0.53%)
Mar 21, 2023 0.1875 0.1875 0.1875 0.1875 489 +0.02(+13.64%)
Mar 20, 2023 0.1720 0.1900 0.1500 0.1650 26,887 -0.02(-13.16%)
Mar 17, 2023 0.2000 0.2000 0.1900 0.1900 630 +0.00(+0.00%)
Mar 16, 2023 0.1801 0.1900 0.1801 0.1900 17,230 +0.01(+7.65%)
Mar 14, 2023 0.1765 90 -0.02(-11.75%)
Mar 13, 2023 0.2050 0.2050 0.1882 0.2000 11,026 -0.00(-2.44%)
Mar 10, 2023 0.2050 0.2050 0.2050 0.2050 1,010 -0.04(-14.58%)
Mar 08, 2023 0.2400 65 +0.01(+4.35%)
Mar 07, 2023 0.2195 0.2300 0.1900 0.2300 6,330 +0.01(+4.78%)
Mar 06, 2023 0.1900 0.2195 0.1863 0.2195 6,085 +0.03(+15.53%)
Mar 03, 2023 0.2082 0.2300 0.1900 0.1900 1,020 -0.05(-19.83%)
Mar 02, 2023 0.2000 0.2370 0.1861 0.2370 37,199 +0.02(+7.73%)
Mar 01, 2023 0.1862 0.2380 0.1862 0.2200 4,006 -0.02(-8.33%)
Feb 28, 2023 0.2500 0.2500 0.1861 0.2400 27,289 -0.01(-3.61%)
Feb 27, 2023 0.2348 0.2490 0.2348 0.2490 1,089 -0.00(-0.40%)
Feb 24, 2023 0.2490 0.2500 0.2200 0.2500 11,049 +0.00(+0.40%)
Feb 23, 2023 0.2200 0.2490 0.2200 0.2490 5,472 +0.00(+0.00%)
Feb 22, 2023 0.2400 0.2500 0.2300 0.2490 15,058 +0.01(+3.75%)
Feb 21, 2023 0.2500 0.2500 0.2400 0.2400 2,620 +0.00(+0.00%)
Feb 17, 2023 0.2500 0.2500 0.2400 0.2400 5,002 +0.00(+0.00%)
Feb 16, 2023 0.2500 0.2500 0.2201 0.2400 6,370 +0.01(+4.35%)
Feb 15, 2023 0.2500 0.2500 0.2300 0.2300 9,900 -0.02(-9.80%)
Feb 14, 2023 0.2588 0.2588 0.2170 0.2550 5,469 -0.01(-1.92%)
Feb 13, 2023 0.2400 0.2600 0.2400 0.2600 1,450 +0.01(+4.00%)
Feb 10, 2023 0.2810 0.2810 0.2500 0.2500 40,908 -0.02(-6.37%)
Feb 09, 2023 0.2890 0.2890 0.2670 0.2670 4,188 +0.00(+0.00%)
Feb 08, 2023 0.2890 0.2890 0.2670 0.2670 1,147 -0.01(-4.64%)
Feb 07, 2023 0.2890 0.2890 0.2760 0.2800 3,717 +0.00(+0.72%)
Feb 06, 2023 0.2670 0.2800 0.2670 0.2780 1,421 -0.01(-3.81%)
Feb 03, 2023 0.2750 0.2890 0.2670 0.2890 44,671 +0.01(+4.71%)
Feb 02, 2023 0.2760 0.2800 0.2760 0.2760 21,730 -0.00(-1.43%)
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.