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 (%)
Aug 31, 2022 0.4000 0.4000 0.4000 0.4000 529 -0.04(-9.09%)
Aug 30, 2022 0.5100 0.5100 0.3900 0.4400 2,753 -0.07(-13.73%)
Aug 29, 2022 0.5100 0.5100 0.4700 0.5100 842 +0.01(+2.00%)
Aug 25, 2022 0.5000 30 -0.01(-1.96%)
Aug 24, 2022 0.5100 0.5100 0.5100 0.5100 3,005 +0.11(+27.47%)
Aug 23, 2022 0.5200 0.5200 0.4001 0.4001 1,044 -0.11(-21.55%)
Aug 22, 2022 0.5450 0.5450 0.4550 0.5100 5,707 +0.11(+27.50%)
Aug 19, 2022 0.5450 0.5450 0.4000 0.4000 492 -0.01(-2.72%)
Aug 18, 2022 0.4112 0.4112 0.4112 0.4112 386 +0.02(+5.44%)
Aug 17, 2022 0.5100 0.5100 0.3650 0.3900 90,148 -0.19(-32.76%)
Aug 16, 2022 0.5900 0.5900 0.4800 0.5800 2,919 +0.02(+3.57%)
Aug 15, 2022 0.4800 0.6000 0.4800 0.5600 4,035 +0.01(+1.82%)
Aug 12, 2022 0.5500 0.5500 0.4800 0.5500 1,975 +0.00(+0.00%)
Aug 11, 2022 0.6000 0.7000 0.4602 0.5500 18,770 +0.00(+0.00%)
Aug 10, 2022 0.4850 0.5700 0.4601 0.5500 49,451 +0.00(+0.02%)
Aug 09, 2022 0.6499 0.6499 0.5000 0.5499 21,967 -0.09(-14.08%)
Aug 08, 2022 0.6800 0.6800 0.5500 0.6400 19,515 -0.04(-5.88%)
Aug 05, 2022 0.5201 0.7500 0.5200 0.6800 53,745 -0.02(-2.86%)
Aug 04, 2022 0.6000 0.7397 0.5400 0.7000 63,438 +0.05(+7.69%)
Aug 03, 2022 0.5499 0.6799 0.4505 0.6500 41,953 +0.20(+43.33%)
Aug 02, 2022 0.2809 0.5100 0.2809 0.4535 91,561 +0.09(+25.97%)
Aug 01, 2022 0.3700 0.3700 0.3281 0.3600 1,177 +0.03(+8.27%)
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%)
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.