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 (%)
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%)
Aug 02, 2021 1.750 2.190 1.750 1.850 3,327 +0.09(+5.11%)
Jul 30, 2021 1.660 2.220 1.660 1.760 2,542 +0.11(+6.67%)
Jul 29, 2021 2.000 2.040 1.650 1.650 4,414 -0.35(-17.50%)
Jul 28, 2021 2.240 2.250 1.690 2.000 6,950 -0.25(-11.11%)
Jul 27, 2021 1.920 2.250 1.640 2.250 4,891 +0.33(+17.19%)
Jul 26, 2021 1.900 2.000 1.900 1.920 7,766 +0.03(+1.59%)
Jul 23, 2021 1.650 1.900 1.650 1.890 2,437 +0.09(+5.00%)
Jul 22, 2021 1.850 1.850 1.800 1.800 6,261 -0.05(-2.70%)
Jul 21, 2021 1.675 1.890 1.675 1.850 12,674 +0.20(+12.12%)
Jul 20, 2021 1.775 1.850 1.650 1.650 6,070 -0.10(-5.71%)
Jul 19, 2021 1.800 1.850 1.650 1.750 9,968 +0.10(+6.06%)
Jul 16, 2021 1.420 1.650 1.420 1.650 5,268 +0.15(+10.00%)
Jul 15, 2021 1.500 1.850 1.500 1.500 2,453 +0.00(+0.00%)
Jul 14, 2021 1.690 1.750 1.500 1.500 12,525 -0.18(-10.71%)
Jul 13, 2021 1.690 1.850 1.600 1.680 5,602 -0.01(-0.59%)
Jul 12, 2021 1.620 1.850 1.610 1.690 5,250 +0.08(+5.30%)
Jul 09, 2021 1.600 1.780 1.600 1.605 4,399 -0.09(-5.59%)
Jul 08, 2021 1.650 1.700 1.600 1.700 5,746 +0.00(+0.00%)
Jul 07, 2021 1.750 1.800 1.600 1.700 6,141 -0.10(-5.56%)
Jul 06, 2021 1.700 1.850 1.600 1.800 5,581 +0.03(+1.69%)
Jul 02, 2021 1.510 1.850 1.500 1.770 15,702 -0.03(-1.67%)
Jul 01, 2021 1.900 1.900 1.750 1.800 8,106 +0.00(+0.00%)
Jun 30, 2021 1.900 1.900 1.500 1.800 10,869 -0.10(-5.26%)
Jun 29, 2021 1.850 2.150 1.630 1.900 30,773 +0.05(+2.70%)
Jun 28, 2021 1.340 1.900 1.340 1.850 47,400 +0.51(+38.06%)
Jun 25, 2021 1.900 2.950 0.8100 1.340 75,865 -0.56(-29.47%)
Jun 24, 2021 0.8000 1.990 0.8000 1.900 61,738 +1.10(+138.99%)
Jun 23, 2021 0.8400 0.8840 0.5151 0.7950 22,393 +0.14(+20.45%)
Jun 22, 2021 0.6325 0.7950 0.5150 0.6600 81,680 +0.03(+3.94%)
Jun 21, 2021 0.5100 0.6350 0.5100 0.6350 32,380 +0.18(+41.11%)
Jun 18, 2021 0.4900 0.5100 0.4500 0.4500 18,923 +0.14(+44.69%)
Jun 17, 2021 0.6500 0.6500 0.3110 0.3110 12,192 -0.09(-22.25%)
Jun 16, 2021 0.3600 0.4000 0.3570 0.4000 14,978 +0.09(+29.03%)
Jun 15, 2021 0.2375 0.3300 0.2100 0.3100 25,106 +0.03(+10.71%)
Jun 14, 2021 0.3300 0.3680 0.2800 0.2800 38,763 -0.07(-20.00%)
Jun 11, 2021 0.3000 0.3690 0.1400 0.3500 71,757 +0.14(+65.88%)
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.