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

Athena Bitcoin Global (OP: ABIT )

0.0790 -0.0107 (-11.93%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 13, 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%)
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.