Skip to main content

Athena Bitcoin Global (OP: ABIT )

0.1300 +0.0300 (+30.00%)
Streaming Delayed Price Updated: 10:31 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 0.1000 0.1000 0.0821 0.1000 85,193 +0.01(+5.26%)
Mar 26, 2024 0.0916 0.1000 0.0832 0.0950 67,424 -0.01(-5.00%)
Mar 25, 2024 0.0918 0.1079 0.0801 0.1000 193,081 +0.01(+8.93%)
Mar 22, 2024 0.0999 0.1000 0.0918 0.0918 46,417 -0.01(-13.40%)
Mar 21, 2024 0.1100 0.1100 0.0918 0.1060 106,895 -0.00(-3.64%)
Mar 20, 2024 0.1197 0.1197 0.1002 0.1100 40,907 +0.00(+0.00%)
Mar 19, 2024 0.1142 0.1197 0.1041 0.1100 46,311 -0.00(-2.48%)
Mar 18, 2024 0.1120 0.1200 0.1104 0.1128 34,594 -0.02(-12.56%)
Mar 15, 2024 0.1336 0.1389 0.1104 0.1290 126,884 -0.01(-3.73%)
Mar 14, 2024 0.1100 0.1340 0.1000 0.1340 293,720 +0.02(+17.54%)
Mar 13, 2024 0.0910 0.1190 0.0910 0.1140 280,170 +0.01(+14.57%)
Mar 12, 2024 0.1079 0.1079 0.0910 0.0995 74,452 -0.01(-7.78%)
Mar 11, 2024 0.1153 0.1170 0.0820 0.1079 199,627 -0.01(-7.78%)
Mar 08, 2024 0.1070 0.1200 0.1070 0.1170 143,391 -0.01(-8.02%)
Mar 07, 2024 0.1171 0.1272 0.1100 0.1272 48,870 +0.00(+0.00%)
Mar 06, 2024 0.1300 0.1398 0.1070 0.1272 106,364 -0.00(-2.15%)
Mar 05, 2024 0.1450 0.1565 0.1150 0.1300 174,792 -0.02(-12.75%)
Mar 04, 2024 0.1480 0.1500 0.1450 0.1490 68,366 -0.00(-0.53%)
Mar 01, 2024 0.1601 0.1601 0.1402 0.1498 198,487 -0.01(-6.43%)
Feb 29, 2024 0.1700 0.1947 0.1450 0.1601 213,728 -0.01(-5.82%)
Feb 28, 2024 0.1700 0.1800 0.1600 0.1700 72,299 +0.00(+0.00%)
Feb 27, 2024 0.1700 0.1700 0.1502 0.1700 39,808 +0.00(+0.00%)
Feb 26, 2024 0.1600 0.1800 0.1600 0.1700 114,862 +0.01(+6.18%)
Feb 23, 2024 0.1947 0.1947 0.1501 0.1601 51,988 -0.01(-5.82%)
Feb 22, 2024 0.1700 0.1700 0.1527 0.1700 20,423 -0.01(-3.24%)
Feb 21, 2024 0.1900 0.1947 0.1520 0.1757 113,821 +0.02(+9.68%)
Feb 20, 2024 0.1997 0.1997 0.1600 0.1602 40,495 -0.03(-15.55%)
Feb 16, 2024 0.1700 0.2200 0.1602 0.1897 182,791 +0.02(+11.59%)
Feb 15, 2024 0.1510 0.2097 0.1510 0.1700 32,758 +0.02(+12.51%)
Feb 14, 2024 0.1550 0.2249 0.1450 0.1511 207,680 -0.00(-2.52%)
Feb 13, 2024 0.1897 0.1897 0.1400 0.1550 13,955 -0.02(-8.82%)
Feb 12, 2024 0.1600 0.1700 0.1150 0.1700 47,267 +0.01(+6.25%)
Feb 09, 2024 0.1660 0.1900 0.1308 0.1600 43,031 -0.03(-15.79%)
Feb 08, 2024 0.1602 0.1900 0.1310 0.1900 67,932 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.2000 0.1601 0.1900 67,612 -0.01(-5.00%)
Feb 06, 2024 0.1600 0.2000 0.1510 0.2000 43,222 +0.03(+17.65%)
Feb 05, 2024 0.2000 0.2000 0.1600 0.1700 86,240 -0.03(-15.00%)
Feb 02, 2024 0.2125 0.2250 0.1800 0.2000 56,410 +0.00(+0.00%)
Feb 01, 2024 0.2250 0.2250 0.1700 0.2000 65,281 -0.02(-11.11%)
Jan 31, 2024 0.2302 0.2599 0.2174 0.2250 146,973 -0.05(-16.67%)
Jan 30, 2024 0.2505 0.2700 0.2310 0.2700 44,593 +0.00(+0.00%)
Jan 29, 2024 0.2405 0.2700 0.2375 0.2700 61,009 +0.01(+3.81%)
Jan 26, 2024 0.2201 0.2811 0.2201 0.2601 121,841 +0.03(+10.73%)
Jan 25, 2024 0.2300 0.2500 0.2200 0.2349 47,966 -0.02(-6.04%)
Jan 24, 2024 0.2576 0.2850 0.2217 0.2500 54,739 -0.04(-13.49%)
Jan 23, 2024 0.2506 0.2890 0.2257 0.2890 43,366 +0.03(+11.15%)
Jan 22, 2024 0.3200 0.3200 0.2410 0.2600 175,445 -0.04(-13.25%)
Jan 19, 2024 0.2693 0.3000 0.2604 0.2997 37,691 +0.01(+3.38%)
Jan 18, 2024 0.2801 0.3447 0.2405 0.2899 56,276 +0.01(+3.54%)
Jan 17, 2024 0.2900 0.3000 0.2800 0.2800 53,355 -0.01(-3.45%)
Jan 16, 2024 0.2506 0.3000 0.2506 0.2900 14,762 +0.01(+2.87%)
Jan 12, 2024 0.2506 0.2999 0.2506 0.2819 12,239 +0.02(+8.05%)
Jan 11, 2024 0.3000 0.3200 0.2475 0.2609 235,687 -0.04(-14.46%)
Jan 10, 2024 0.3100 0.3400 0.2825 0.3050 170,794 -0.04(-12.86%)
Jan 09, 2024 0.3900 0.3900 0.3400 0.3500 134,905 -0.02(-4.11%)
Jan 08, 2024 0.4100 0.4100 0.3170 0.3650 218,997 +0.02(+5.49%)
Jan 05, 2024 0.3100 0.3510 0.2670 0.3460 204,738 +0.06(+22.39%)
Jan 04, 2024 0.2900 0.3100 0.2652 0.2827 24,869 -0.03(-8.78%)
Jan 03, 2024 0.2250 0.3100 0.2250 0.3099 309,164 +0.03(+10.68%)
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.