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

Athena Bitcoin Global (OP: ABIT )

0.0848 -0.0040 (-4.50%)
Streaming Delayed Price Updated: 2:01 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 (%)
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%)
Sep 01, 2023 0.0489 0.0545 0.0489 0.0500 9,052 -0.00(-1.96%)
Aug 31, 2023 0.0649 0.0649 0.0500 0.0510 10,877 -0.00(-2.11%)
Aug 30, 2023 0.0525 0.0640 0.0500 0.0521 32,620 +0.00(+0.19%)
Aug 29, 2023 0.0697 0.0697 0.0440 0.0520 353,897 -0.02(-25.39%)
Aug 28, 2023 0.0697 0.0697 0.0600 0.0697 28,768 +0.00(+3.57%)
Aug 25, 2023 0.0697 0.0697 0.0565 0.0673 4,692 -0.00(-3.44%)
Aug 24, 2023 0.0630 0.0697 0.0563 0.0697 11,989 +0.01(+23.80%)
Aug 23, 2023 0.0563 0.0698 0.0563 0.0563 6,384 +0.00(+0.00%)
Aug 22, 2023 0.0564 0.0699 0.0563 0.0563 25,063 -0.01(-13.52%)
Aug 21, 2023 0.0651 0.0696 0.0601 0.0651 26,088 -0.00(-7.00%)
Aug 18, 2023 0.0699 0.0700 0.0650 0.0700 22,580 +0.01(+7.69%)
Aug 17, 2023 0.0600 0.0700 0.0600 0.0650 51,092 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0700 0.0650 0.0650 14,098 -0.01(-7.14%)
Aug 15, 2023 0.0700 0.0700 0.0675 0.0700 41,450 +0.00(+3.70%)
Aug 14, 2023 0.0675 0.0700 0.0675 0.0675 32,139 -0.00(-3.57%)
Aug 11, 2023 0.0700 0.0750 0.0650 0.0700 262,580 +0.00(+3.70%)
Aug 10, 2023 0.0675 0.0675 0.0675 0.0675 1,014 -0.00(-3.57%)
Aug 09, 2023 0.0610 0.0700 0.0610 0.0700 1,224 +0.00(+0.00%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0700 40,265 +0.00(+0.00%)
Aug 07, 2023 0.0650 0.0700 0.0600 0.0700 15,600 +0.00(+7.53%)
Aug 04, 2023 0.0651 0.0700 0.0651 0.0651 13,023 -0.00(-6.87%)
Aug 03, 2023 0.0649 0.0700 0.0649 0.0699 226,462 +0.00(+0.14%)
Aug 02, 2023 0.0649 0.0698 0.0649 0.0698 20,480 -0.00(-0.14%)
Aug 01, 2023 0.0695 0.0699 0.0600 0.0699 8,642 +0.01(+16.50%)
Jul 31, 2023 0.0698 0.0790 0.0562 0.0600 35,359 -0.01(-14.04%)
Jul 28, 2023 0.0632 0.0700 0.0564 0.0698 11,740 +0.01(+24.20%)
Jul 27, 2023 0.0789 0.0789 0.0560 0.0562 39,381 -0.02(-28.86%)
Jul 26, 2023 0.0550 0.0790 0.0550 0.0790 1,145 -0.00(-1.13%)
Jul 25, 2023 0.0575 0.0799 0.0550 0.0799 52,026 +0.02(+45.27%)
Jul 24, 2023 0.0579 0.0579 0.0550 0.0550 11,913 +0.00(+10.00%)
Jul 21, 2023 0.0513 0.0600 0.0499 0.0500 257,163 -0.00(-4.03%)
Jul 20, 2023 0.0553 0.0898 0.0512 0.0521 81,514 -0.00(-7.95%)
Jul 19, 2023 0.0700 0.0700 0.0531 0.0566 45,441 -0.01(-19.03%)
Jul 18, 2023 0.0602 0.0700 0.0551 0.0699 372,264 +0.01(+16.50%)
Jul 17, 2023 0.0675 0.0790 0.0551 0.0600 47,883 +0.00(+0.00%)
Jul 14, 2023 0.0699 0.0699 0.0600 0.0600 260,628 -0.01(-14.29%)
Jul 13, 2023 0.0586 0.0700 0.0480 0.0700 163,915 -0.01(-12.39%)
Jul 12, 2023 0.0588 0.0799 0.0500 0.0799 13,480 +0.00(+0.00%)
Jul 11, 2023 0.0410 0.0799 0.0410 0.0799 5,024 +0.00(+0.00%)
Jul 10, 2023 0.0656 0.0800 0.0402 0.0799 215,293 +0.01(+14.31%)
Jul 07, 2023 0.0706 0.0800 0.0632 0.0699 63,331 -0.00(-0.99%)
Jul 06, 2023 0.0706 0.0706 0.0601 0.0706 4,376 -0.01(-11.75%)
Jul 05, 2023 0.0785 0.0800 0.0551 0.0800 217,423 +0.00(+1.27%)
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.