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 UNCHANGED
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 (%)
Mar 31, 2022 2.100 2.730 1.480 1.480 125,356 -0.46(-23.71%)
Mar 30, 2022 1.330 1.940 1.330 1.940 50,096 +0.65(+50.39%)
Mar 29, 2022 1.260 1.330 1.260 1.290 10,869 +0.07(+5.74%)
Mar 28, 2022 1.200 1.350 1.200 1.220 28,612 +0.02(+1.67%)
Mar 25, 2022 1.180 1.250 1.180 1.200 12,120 +0.02(+1.69%)
Mar 24, 2022 1.160 1.180 1.150 1.180 6,820 +0.03(+2.61%)
Mar 23, 2022 1.190 1.190 1.150 1.150 6,422 -0.04(-3.36%)
Mar 22, 2022 1.200 1.200 1.160 1.190 15,143 -0.01(-0.83%)
Mar 21, 2022 1.300 1.300 1.170 1.200 19,981 -0.03(-2.44%)
Mar 18, 2022 1.000 1.350 0.9352 1.230 87,081 +0.24(+24.24%)
Mar 17, 2022 0.8800 1.060 0.8200 0.9900 54,792 +0.24(+32.00%)
Mar 16, 2022 0.8000 0.9250 0.7500 0.7500 25,907 +0.01(+1.69%)
Mar 15, 2022 0.8500 0.8500 0.7000 0.7375 7,699 -0.06(-7.82%)
Mar 14, 2022 0.8500 0.9200 0.8000 0.8001 10,957 -0.06(-6.97%)
Mar 11, 2022 0.9200 0.9500 0.8600 0.8600 15,912 -0.06(-6.52%)
Mar 10, 2022 0.9700 1.050 0.8602 0.9200 15,404 -0.03(-3.16%)
Mar 09, 2022 0.9300 1.060 0.9000 0.9500 24,905 +0.07(+7.95%)
Mar 08, 2022 0.8600 0.9000 0.8000 0.8800 6,920 +0.02(+2.33%)
Mar 07, 2022 0.9025 0.9300 0.8500 0.8600 14,916 -0.07(-7.53%)
Mar 04, 2022 0.9799 0.9996 0.8750 0.9300 10,635 -0.02(-2.11%)
Mar 03, 2022 0.9997 0.9997 0.9250 0.9500 10,510 -0.05(-4.99%)
Mar 02, 2022 1.000 1.110 0.9000 0.9999 30,409 -0.10(-9.10%)
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.