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

Athena Bitcoin Global (OP: ABIT )

0.0891 -0.0136 (-13.24%)
Streaming Delayed Price Updated: 3:58 PM EDT, May 9, 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 (%)
Jul 29, 2022 0.3325 0.3700 0.3325 0.3325 2,030 -0.04(-10.14%)
Jul 28, 2022 0.3700 0.3798 0.2809 0.3700 12,081 -0.01(-2.61%)
Jul 27, 2022 0.2950 0.3800 0.2950 0.3799 1,925 +0.04(+12.56%)
Jul 26, 2022 0.3799 0.3799 0.2950 0.3375 2,475 +0.02(+5.47%)
Jul 25, 2022 0.3200 0.3200 0.3200 0.3200 1,190 +0.00(+0.00%)
Jul 22, 2022 0.3800 0.3800 0.3200 0.3200 2,096 -0.06(-15.79%)
Jul 21, 2022 0.3450 0.3800 0.3200 0.3800 2,741 +0.07(+22.58%)
Jul 20, 2022 0.3500 0.3849 0.3100 0.3100 4,339 -0.02(-6.34%)
Jul 18, 2022 0.3310 120 -0.02(-5.16%)
Jul 15, 2022 0.3000 0.3609 0.3000 0.3490 6,184 +0.05(+16.33%)
Jul 14, 2022 0.3000 0.3400 0.3000 0.3000 4,045 -0.00(-0.10%)
Jul 13, 2022 0.2952 0.3400 0.2950 0.3003 32,388 -0.01(-3.13%)
Jul 12, 2022 0.3799 0.3799 0.3100 0.3100 19,063 +0.01(+3.33%)
Jul 11, 2022 0.3799 0.3799 0.3000 0.3000 11,486 -0.01(-3.23%)
Jul 08, 2022 0.2809 0.3100 0.2809 0.3100 11,209 +0.00(+0.00%)
Jul 07, 2022 0.3100 0.3100 0.3100 0.3100 420 +0.00(+0.00%)
Jul 06, 2022 0.3100 0.3100 0.3100 0.3100 3,852 -0.03(-8.82%)
Jul 01, 2022 0.3400 10 +0.00(+0.00%)
Jun 29, 2022 0.3400 52 +0.00(+0.00%)
Jun 28, 2022 0.3940 0.3940 0.3400 0.3400 12,490 -0.01(-2.10%)
Jun 27, 2022 0.3700 0.3800 0.3473 0.3473 25,848 +0.05(+15.77%)
Jun 24, 2022 0.3300 0.3498 0.2954 0.3000 24,445 -0.00(-0.03%)
Jun 23, 2022 0.3498 0.3498 0.3000 0.3001 15,268 -0.05(-14.23%)
Jun 22, 2022 0.3310 0.3799 0.3275 0.3499 3,420 +0.02(+5.39%)
Jun 21, 2022 0.3320 0.3999 0.3100 0.3320 813 -0.00(-0.30%)
Jun 17, 2022 0.3725 0.3976 0.3330 0.3330 3,484 -0.01(-3.48%)
Jun 16, 2022 0.4000 0.4000 0.3151 0.3450 9,680 +0.01(+4.55%)
Jun 15, 2022 0.3100 0.3900 0.3100 0.3300 16,727 +0.03(+10.00%)
Jun 14, 2022 0.4000 0.4000 0.3000 0.3000 9,454 -0.00(-0.03%)
Jun 13, 2022 0.3301 0.3977 0.3000 0.3001 34,380 -0.03(-9.09%)
Jun 10, 2022 0.3999 0.3999 0.3300 0.3301 25,564 -0.01(-4.32%)
Jun 09, 2022 0.4000 0.4000 0.3450 0.3450 13,124 -0.02(-4.17%)
Jun 08, 2022 0.3201 0.4243 0.3102 0.3600 73,607 +0.04(+12.46%)
Jun 07, 2022 0.3500 0.3800 0.3200 0.3201 11,276 +0.00(+0.03%)
Jun 06, 2022 0.3200 0.4443 0.3100 0.3200 59,160 -0.06(-15.79%)
Jun 03, 2022 0.5100 0.5100 0.3105 0.3800 19,125 -0.02(-5.00%)
Jun 02, 2022 0.5000 0.5000 0.3100 0.4000 70,846 +0.01(+2.56%)
Jun 01, 2022 0.4599 0.4599 0.3801 0.3900 18,878 -0.07(-15.22%)
May 31, 2022 0.6800 0.6800 0.3800 0.4600 22,097 -0.01(-2.04%)
May 27, 2022 0.5100 0.5100 0.4696 0.4696 27,080 -0.01(-2.67%)
May 26, 2022 0.5100 0.5100 0.4500 0.4825 22,006 +0.00(+0.52%)
May 25, 2022 0.5399 0.5399 0.4800 0.4800 5,830 +0.04(+9.02%)
May 24, 2022 0.4401 0.5699 0.4401 0.4403 20,957 +0.00(+0.05%)
May 23, 2022 0.9000 0.9000 0.4200 0.4401 31,403 +0.04(+10.00%)
May 20, 2022 0.3210 0.8000 0.3210 0.4001 23,963 +0.03(+7.41%)
May 19, 2022 0.3210 0.4200 0.3210 0.3725 57,679 +0.09(+33.04%)
May 18, 2022 0.2190 0.2990 0.2145 0.2800 45,530 +0.06(+27.85%)
May 17, 2022 0.2150 0.2190 0.1850 0.2190 76,535 -0.03(-12.05%)
May 16, 2022 0.3100 0.3100 0.2410 0.2490 46,418 -0.05(-17.55%)
May 13, 2022 0.2600 0.3200 0.2500 0.3020 70,721 +0.01(+5.04%)
May 12, 2022 0.4000 0.4000 0.2651 0.2875 157,449 -0.08(-20.91%)
May 11, 2022 0.4077 0.4195 0.3313 0.3635 60,597 -0.02(-4.32%)
May 10, 2022 0.4000 0.4197 0.3799 0.3799 14,929 +0.00(+0.00%)
May 09, 2022 0.4500 0.4500 0.3339 0.3799 70,237 -0.07(-15.58%)
May 06, 2022 0.4500 0.4624 0.3500 0.4500 14,210 +0.08(+20.00%)
May 05, 2022 0.4500 0.4500 0.3750 0.3750 12,156 -0.08(-16.67%)
May 04, 2022 0.4500 0.5000 0.4000 0.4500 69,128 +0.05(+12.50%)
May 03, 2022 0.4400 0.4400 0.3825 0.4000 158,131 -0.02(-4.76%)
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.