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 31, 2023 0.0673 0.0750 0.0673 0.0726 1,892 +0.00(+5.07%)
Oct 30, 2023 0.0631 0.0750 0.0631 0.0691 20,911 +0.01(+9.51%)
Oct 27, 2023 0.0691 0.0691 0.0631 0.0631 650 +0.00(+0.00%)
Oct 26, 2023 0.0696 0.0696 0.0631 0.0631 8,954 -0.01(-15.87%)
Oct 25, 2023 0.0730 0.0750 0.0666 0.0750 81,683 -0.00(-5.06%)
Oct 24, 2023 0.0699 0.0790 0.0665 0.0790 38,193 +0.01(+13.02%)
Oct 23, 2023 0.0631 0.0699 0.0631 0.0699 7,836 +0.00(+5.91%)
Oct 20, 2023 0.0660 0.0699 0.0620 0.0660 1,752 +0.00(+1.38%)
Oct 19, 2023 0.0780 0.0780 0.0646 0.0651 55,651 +0.00(+5.00%)
Oct 18, 2023 0.0710 0.0710 0.0620 0.0620 1,250 -0.02(-22.50%)
Oct 17, 2023 0.0711 0.0800 0.0630 0.0800 21,853 +0.00(+0.88%)
Oct 16, 2023 0.0611 0.0793 0.0611 0.0793 1,825 -0.00(-0.88%)
Oct 13, 2023 0.0790 0.0800 0.0700 0.0800 5,758 +0.00(+0.00%)
Oct 12, 2023 0.0780 0.0800 0.0610 0.0800 9,311 +0.01(+17.65%)
Oct 11, 2023 0.0780 0.0780 0.0675 0.0680 4,557 -0.00(-1.45%)
Oct 10, 2023 0.0600 0.0690 0.0600 0.0690 4,300 +0.01(+15.00%)
Oct 09, 2023 0.0770 0.0770 0.0600 0.0600 47,172 -0.02(-22.08%)
Oct 06, 2023 0.0614 0.0770 0.0521 0.0770 84,361 +0.02(+28.76%)
Oct 05, 2023 0.0650 0.0675 0.0598 0.0598 17,001 +0.01(+14.78%)
Oct 04, 2023 0.0615 0.0680 0.0521 0.0521 40,255 -0.01(-15.28%)
Oct 03, 2023 0.0700 0.0700 0.0540 0.0615 6,675 -0.01(-12.02%)
Oct 02, 2023 0.0600 0.0700 0.0530 0.0699 66,434 +0.01(+23.72%)
Sep 29, 2023 0.0565 0.0565 0.0565 0.0565 1,210 +0.00(+0.00%)
Sep 28, 2023 0.0568 0.0568 0.0530 0.0565 6,000 -0.00(-5.83%)
Sep 27, 2023 0.0530 0.0600 0.0530 0.0600 22,807 +0.00(+0.00%)
Sep 26, 2023 0.0625 0.0625 0.0520 0.0600 12,684 -0.00(-4.00%)
Sep 25, 2023 0.0530 0.0625 0.0625 0.0625 247,121 +0.01(+8.89%)
Sep 21, 2023 0.0574 72 -0.00(-4.33%)
Sep 20, 2023 0.0520 0.0600 0.0520 0.0600 1,765 +0.00(+7.14%)
Sep 19, 2023 0.0550 0.0650 0.0550 0.0560 17,246 -0.00(-2.61%)
Sep 18, 2023 0.0576 0.0600 0.0575 0.0575 4,565 -0.00(-4.17%)
Sep 15, 2023 0.0608 0.0700 0.0600 0.0600 33,294 +0.01(+17.19%)
Sep 14, 2023 0.0603 0.0700 0.0512 0.0512 6,554 -0.02(-26.86%)
Sep 13, 2023 0.0601 0.0700 0.0504 0.0700 5,871 +0.02(+39.44%)
Sep 12, 2023 0.0591 0.0680 0.0502 0.0502 3,576 -0.00(-8.73%)
Sep 11, 2023 0.0655 0.0684 0.0510 0.0550 64,909 -0.01(-16.03%)
Sep 08, 2023 0.0578 0.0655 0.0504 0.0655 4,121 +0.02(+30.22%)
Sep 06, 2023 0.0503 105 -0.01(-14.75%)
Sep 05, 2023 0.0624 0.0624 0.0590 0.0590 752 +0.01(+18.00%)
Sep 01, 2023 0.0489 0.0545 0.0489 0.0500 9,052 -0.00(-1.96%)
Aug 31, 2023 0.0649 0.0649 0.0500 0.0510 10,877 -0.00(-2.11%)
Aug 30, 2023 0.0525 0.0640 0.0500 0.0521 32,620 +0.00(+0.19%)
Aug 29, 2023 0.0697 0.0697 0.0440 0.0520 353,897 -0.02(-25.39%)
Aug 28, 2023 0.0697 0.0697 0.0600 0.0697 28,768 +0.00(+3.57%)
Aug 25, 2023 0.0697 0.0697 0.0565 0.0673 4,692 -0.00(-3.44%)
Aug 24, 2023 0.0630 0.0697 0.0563 0.0697 11,989 +0.01(+23.80%)
Aug 23, 2023 0.0563 0.0698 0.0563 0.0563 6,384 +0.00(+0.00%)
Aug 22, 2023 0.0564 0.0699 0.0563 0.0563 25,063 -0.01(-13.52%)
Aug 21, 2023 0.0651 0.0696 0.0601 0.0651 26,088 -0.00(-7.00%)
Aug 18, 2023 0.0699 0.0700 0.0650 0.0700 22,580 +0.01(+7.69%)
Aug 17, 2023 0.0600 0.0700 0.0600 0.0650 51,092 +0.00(+0.00%)
Aug 16, 2023 0.0700 0.0700 0.0650 0.0650 14,098 -0.01(-7.14%)
Aug 15, 2023 0.0700 0.0700 0.0675 0.0700 41,450 +0.00(+3.70%)
Aug 14, 2023 0.0675 0.0700 0.0675 0.0675 32,139 -0.00(-3.57%)
Aug 11, 2023 0.0700 0.0750 0.0650 0.0700 262,580 +0.00(+3.70%)
Aug 10, 2023 0.0675 0.0675 0.0675 0.0675 1,014 -0.00(-3.57%)
Aug 09, 2023 0.0610 0.0700 0.0610 0.0700 1,224 +0.00(+0.00%)
Aug 08, 2023 0.0700 0.0700 0.0650 0.0700 40,265 +0.00(+0.00%)
Aug 07, 2023 0.0650 0.0700 0.0600 0.0700 15,600 +0.00(+7.53%)
Aug 04, 2023 0.0651 0.0700 0.0651 0.0651 13,023 -0.00(-6.87%)
Aug 03, 2023 0.0649 0.0700 0.0649 0.0699 226,462 +0.00(+0.14%)
Aug 02, 2023 0.0649 0.0698 0.0649 0.0698 20,480 -0.00(-0.14%)
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.