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 (%)
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%)
Oct 01, 2021 8.820 9.500 8.100 8.420 30,978 -0.05(-0.59%)
Sep 30, 2021 8.390 9.200 8.010 8.470 26,012 +0.47(+5.88%)
Sep 29, 2021 9.660 9.950 8.000 8.000 55,654 -1.01(-11.21%)
Sep 28, 2021 8.250 10.24 7.350 9.010 101,361 +0.90(+11.10%)
Sep 27, 2021 8.850 10.24 8.050 8.110 86,713 -0.79(-8.88%)
Sep 24, 2021 10.30 10.30 7.880 8.900 156,928 -2.35(-20.89%)
Sep 23, 2021 12.90 13.18 11.25 11.25 73,439 -1.93(-14.61%)
Sep 22, 2021 15.08 15.95 12.66 13.18 66,375 -2.64(-16.72%)
Sep 21, 2021 16.00 17.16 14.50 15.82 32,290 -0.22(-1.37%)
Sep 20, 2021 15.52 18.60 12.76 16.04 56,390 -2.57(-13.81%)
Sep 17, 2021 19.05 20.90 18.60 18.61 46,872 -0.15(-0.80%)
Sep 16, 2021 18.54 20.30 16.50 18.76 94,948 +1.07(+6.05%)
Sep 15, 2021 16.98 22.70 16.50 17.69 163,402 +1.69(+10.56%)
Sep 14, 2021 13.10 19.00 7.990 16.00 235,165 +3.35(+26.48%)
Sep 13, 2021 34.25 34.76 12.58 12.65 288,707 -20.35(-61.67%)
Sep 10, 2021 20.00 46.50 19.56 33.00 214,167 +13.14(+66.16%)
Sep 09, 2021 12.50 19.89 10.02 19.86 178,078 +7.91(+66.19%)
Sep 08, 2021 10.00 11.99 8.100 11.95 41,049 +2.25(+23.20%)
Sep 07, 2021 7.500 9.950 6.990 9.700 53,401 +3.20(+49.23%)
Sep 03, 2021 6.000 7.400 5.750 6.500 37,976 +0.75(+13.04%)
Sep 02, 2021 5.500 6.250 5.210 5.750 27,081 +0.49(+9.24%)
Sep 01, 2021 5.250 5.500 5.010 5.263 16,317 +0.26(+5.27%)
Aug 31, 2021 4.850 5.250 4.700 5.000 11,645 +0.10(+2.04%)
Aug 30, 2021 4.950 5.000 4.600 4.900 11,413 +0.00(+0.00%)
Aug 27, 2021 4.850 5.000 4.600 4.900 8,738 +0.22(+4.70%)
Aug 26, 2021 4.690 4.950 4.600 4.680 7,717 -0.02(-0.43%)
Aug 25, 2021 4.600 5.240 4.500 4.700 13,865 +0.16(+3.52%)
Aug 24, 2021 5.760 6.000 4.360 4.540 60,337 +0.42(+10.19%)
Aug 23, 2021 4.600 20.00 3.550 4.120 82,488 +0.31(+8.14%)
Aug 20, 2021 3.950 5.000 3.010 3.810 29,326 +0.81(+27.00%)
Aug 19, 2021 4.600 5.000 3.000 3.000 28,069 -1.90(-38.78%)
Aug 18, 2021 4.750 5.360 4.150 4.900 42,359 +0.33(+7.22%)
Aug 17, 2021 2.750 5.200 2.750 4.570 47,022 +2.07(+82.80%)
Aug 16, 2021 2.250 2.990 2.250 2.500 10,924 +0.32(+14.68%)
Aug 13, 2021 2.250 2.250 2.180 2.180 6,130 +0.03(+1.40%)
Aug 12, 2021 2.080 2.250 2.080 2.150 13,621 +0.16(+8.04%)
Aug 11, 2021 2.100 2.100 1.830 1.990 2,162 -0.06(-2.93%)
Aug 10, 2021 1.820 2.050 1.820 2.050 10,841 +0.23(+12.64%)
Aug 09, 2021 1.835 2.040 1.780 1.820 12,954 +0.01(+0.55%)
Aug 06, 2021 1.850 2.040 1.680 1.810 3,205 +0.14(+8.38%)
Aug 04, 2021 1.670 1.670 1.670 157 -0.23(-12.11%)
Aug 03, 2021 1.920 2.000 1.900 1.900 4,239 +0.05(+2.70%)
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.