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

Athena Bitcoin Global (OP: ABIT )

0.0800 UNCHANGED
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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 (%)
Feb 28, 2022 1.135 1.150 0.9750 1.000 16,165 -0.10(-9.09%)
Feb 25, 2022 0.9999 1.190 0.8550 1.100 74,146 +0.10(+10.01%)
Feb 24, 2022 0.9600 1.150 0.9300 0.9999 25,525 +0.03(+3.62%)
Feb 23, 2022 1.200 1.200 0.8000 0.9650 134,565 -0.23(-19.58%)
Feb 22, 2022 1.800 2.150 1.060 1.200 110,282 -0.62(-34.25%)
Feb 18, 2022 1.825 0 -0.08(-4.20%)
Feb 17, 2022 2.240 2.240 1.750 1.905 4,776 -0.12(-6.16%)
Feb 16, 2022 2.000 2.250 2.000 2.030 25,824 -0.36(-15.06%)
Feb 15, 2022 2.390 2.390 2.150 2.390 1,455 +0.00(+0.00%)
Feb 14, 2022 2.200 2.450 2.100 2.390 3,164 -0.04(-1.65%)
Feb 11, 2022 2.380 2.460 2.210 2.430 9,857 +0.19(+8.48%)
Feb 10, 2022 2.425 2.630 2.240 2.240 9,121 -0.06(-2.61%)
Feb 09, 2022 2.570 2.570 2.300 2.300 9,535 -0.30(-11.54%)
Feb 08, 2022 2.690 2.800 2.600 2.600 3,506 +0.01(+0.39%)
Feb 07, 2022 2.850 2.850 2.550 2.590 8,010 -0.11(-4.07%)
Feb 04, 2022 3.150 3.150 2.500 2.700 8,815 +0.15(+5.88%)
Feb 03, 2022 2.990 2.550 2.550 1,624 -0.35(-12.07%)
Feb 02, 2022 2.850 3.150 2.660 2.900 2,678 +0.00(+0.00%)
Feb 01, 2022 2.900 2.900 2.560 2.900 9,083 +0.00(+0.00%)
Jan 31, 2022 3.200 3.300 2.760 2.900 47,534 -0.25(-7.94%)
Jan 28, 2022 3.050 3.750 2.955 3.150 101,528 -0.70(-18.18%)
Jan 27, 2022 3.820 4.300 3.250 3.850 21,934 -0.15(-3.75%)
Jan 26, 2022 4.690 4.880 3.800 4.000 15,211 -0.89(-18.20%)
Jan 25, 2022 4.470 4.950 4.350 4.890 6,019 +0.64(+15.06%)
Jan 24, 2022 4.250 4.700 4.210 4.250 3,910 -0.22(-4.92%)
Jan 21, 2022 4.010 4.750 4.000 4.470 22,321 +0.77(+20.81%)
Jan 20, 2022 3.500 5.000 3.150 3.700 9,695 +0.61(+19.74%)
Jan 19, 2022 3.100 5.930 3.020 3.090 39,991 +0.09(+3.00%)
Jan 18, 2022 3.100 3.200 3.000 3.000 5,386 -0.15(-4.76%)
Jan 14, 2022 3.150 0 -0.15(-4.55%)
Jan 13, 2022 3.160 3.700 3.120 3.300 6,986 -0.09(-2.65%)
Jan 12, 2022 3.020 3.400 3.020 3.390 2,764 +0.24(+7.62%)
Jan 11, 2022 3.400 3.400 3.150 3.150 2,059 -0.06(-1.87%)
Jan 10, 2022 3.260 3.260 3.200 3.210 2,073 -0.04(-1.23%)
Jan 07, 2022 3.250 3.250 2.900 3.250 3,835 -0.04(-1.22%)
Jan 06, 2022 3.300 3.300 3.160 3.290 4,332 -0.11(-3.24%)
Jan 05, 2022 3.705 3.705 3.300 3.400 6,211 -0.22(-6.08%)
Jan 04, 2022 3.510 3.700 3.500 3.620 2,486 -0.07(-1.90%)
Jan 03, 2022 3.540 4.100 3.150 3.690 4,631 +0.37(+11.14%)
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%)
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.