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 (%)
Jul 31, 2023 0.0698 0.0790 0.0562 0.0600 35,359 -0.01(-14.04%)
Jul 28, 2023 0.0632 0.0700 0.0564 0.0698 11,740 +0.01(+24.20%)
Jul 27, 2023 0.0789 0.0789 0.0560 0.0562 39,381 -0.02(-28.86%)
Jul 26, 2023 0.0550 0.0790 0.0550 0.0790 1,145 -0.00(-1.13%)
Jul 25, 2023 0.0575 0.0799 0.0550 0.0799 52,026 +0.02(+45.27%)
Jul 24, 2023 0.0579 0.0579 0.0550 0.0550 11,913 +0.00(+10.00%)
Jul 21, 2023 0.0513 0.0600 0.0499 0.0500 257,163 -0.00(-4.03%)
Jul 20, 2023 0.0553 0.0898 0.0512 0.0521 81,514 -0.00(-7.95%)
Jul 19, 2023 0.0700 0.0700 0.0531 0.0566 45,441 -0.01(-19.03%)
Jul 18, 2023 0.0602 0.0700 0.0551 0.0699 372,264 +0.01(+16.50%)
Jul 17, 2023 0.0675 0.0790 0.0551 0.0600 47,883 +0.00(+0.00%)
Jul 14, 2023 0.0699 0.0699 0.0600 0.0600 260,628 -0.01(-14.29%)
Jul 13, 2023 0.0586 0.0700 0.0480 0.0700 163,915 -0.01(-12.39%)
Jul 12, 2023 0.0588 0.0799 0.0500 0.0799 13,480 +0.00(+0.00%)
Jul 11, 2023 0.0410 0.0799 0.0410 0.0799 5,024 +0.00(+0.00%)
Jul 10, 2023 0.0656 0.0800 0.0402 0.0799 215,293 +0.01(+14.31%)
Jul 07, 2023 0.0706 0.0800 0.0632 0.0699 63,331 -0.00(-0.99%)
Jul 06, 2023 0.0706 0.0706 0.0601 0.0706 4,376 -0.01(-11.75%)
Jul 05, 2023 0.0785 0.0800 0.0551 0.0800 217,423 +0.00(+1.27%)
Jul 03, 2023 0.0800 0.0843 0.0790 0.0790 3,965 -0.00(-0.38%)
Jun 30, 2023 0.0790 0.1000 0.0752 0.0793 231,255 +0.00(+2.19%)
Jun 29, 2023 0.1000 0.1000 0.0751 0.0776 71,064 -0.01(-13.30%)
Jun 28, 2023 0.0736 0.0895 0.0736 0.0895 768 -0.00(-0.56%)
Jun 27, 2023 0.1000 0.1000 0.0850 0.0900 12,644 +0.00(+4.65%)
Jun 26, 2023 0.1000 0.1000 0.0860 0.0860 4,032 -0.01(-10.88%)
Jun 23, 2023 0.1129 0.1129 0.0860 0.0965 45,002 -0.02(-14.53%)
Jun 22, 2023 0.0950 0.1129 0.0949 0.1129 72,782 +0.01(+13.01%)
Jun 21, 2023 0.1129 0.1129 0.0900 0.0999 152,823 +0.01(+10.75%)
Jun 20, 2023 0.1129 0.1129 0.0814 0.0902 11,920 -0.02(-20.11%)
Jun 16, 2023 0.1198 0.1198 0.0878 0.1129 34,887 +0.02(+25.44%)
Jun 15, 2023 0.0611 0.1198 0.0611 0.0900 2,181 -0.08(-48.16%)
May 08, 2023 0.1690 0.1890 0.1672 0.1736 11,810 -0.01(-5.65%)
May 05, 2023 0.1840 0.2000 0.1840 0.1840 735 +0.02(+9.52%)
May 04, 2023 0.1670 0.2000 0.1670 0.1680 1,880 -0.01(-5.88%)
May 03, 2023 0.1785 0.1785 0.1785 0.1785 633 -0.01(-6.05%)
May 02, 2023 0.1785 0.1900 0.1785 0.1900 700 +0.01(+7.04%)
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.