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

Athena Bitcoin Global (OP: ABIT )

0.0897 +0.0006 (+0.67%)
Streaming Delayed Price Updated: 3:05 PM EDT, May 10, 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 (%)
May 10, 2024 0.0820 0.1000 0.0810 0.0897 82,337 +0.00(+0.67%)
May 09, 2024 0.0870 0.0950 0.0820 0.0891 51,907 -0.01(-13.24%)
May 08, 2024 0.0800 0.1200 0.0751 0.1027 316,303 +0.02(+23.73%)
May 07, 2024 0.1000 0.1000 0.0751 0.0830 77,431 -0.00(-1.19%)
May 06, 2024 0.0750 0.0840 0.0750 0.0840 83,732 +0.01(+7.69%)
May 03, 2024 0.0850 0.0850 0.0765 0.0780 62,029 -0.01(-8.24%)
May 02, 2024 0.0710 0.0850 0.0710 0.0850 133,798 +0.01(+14.71%)
May 01, 2024 0.0778 0.0820 0.0700 0.0741 94,232 -0.01(-9.63%)
Apr 30, 2024 0.0738 0.0820 0.0738 0.0820 94,950 +0.00(+2.50%)
Apr 29, 2024 0.0750 0.0850 0.0750 0.0800 74,725 +0.00(+0.00%)
Apr 26, 2024 0.0900 0.0900 0.0755 0.0800 65,600 -0.01(-7.51%)
Apr 25, 2024 0.0900 0.0900 0.0825 0.0865 52,044 +0.00(+2.98%)
Apr 24, 2024 0.0864 0.0900 0.0800 0.0840 172,215 -0.01(-6.67%)
Apr 23, 2024 0.1000 0.1000 0.0851 0.0900 365,988 -0.01(-7.79%)
Apr 22, 2024 0.1000 0.1022 0.0950 0.0976 160,019 -0.02(-15.13%)
Apr 19, 2024 0.1179 0.1179 0.1000 0.1150 273,945 +0.01(+15.00%)
Apr 18, 2024 0.1000 0.1195 0.0941 0.1000 236,619 -0.01(-12.74%)
Apr 17, 2024 0.1300 0.1300 0.1020 0.1146 80,886 -0.01(-8.17%)
Apr 16, 2024 0.1248 0.1300 0.1248 0.1248 760 -0.01(-4.00%)
Apr 15, 2024 0.1400 0.1600 0.1250 0.1300 68,314 -0.01(-7.08%)
Apr 12, 2024 0.1300 0.1400 0.1115 0.1399 41,340 +0.02(+15.81%)
Apr 11, 2024 0.1400 0.1400 0.1208 0.1208 11,063 -0.01(-8.14%)
Apr 10, 2024 0.1370 0.1500 0.1315 0.1315 38,479 -0.01(-6.07%)
Apr 09, 2024 0.1450 0.1500 0.1400 0.1400 32,187 -0.02(-12.50%)
Apr 08, 2024 0.1500 0.1690 0.1450 0.1600 30,189 -0.01(-5.33%)
Apr 05, 2024 0.1645 0.1789 0.1433 0.1690 39,387 -0.00(-0.53%)
Apr 04, 2024 0.1411 0.1700 0.1225 0.1699 291,774 -0.00(-0.06%)
Apr 03, 2024 0.1711 0.1800 0.1506 0.1700 22,946 -0.01(-5.56%)
Apr 02, 2024 0.1950 0.1950 0.1350 0.1800 394,040 -0.01(-7.22%)
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.