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

Athena Bitcoin Global (OP: ABIT )

0.0800 -0.0065 (-7.51%)
Streaming Delayed Price Updated: 12:07 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.2302 0.2599 0.2174 0.2250 146,973 -0.05(-16.67%)
Jan 30, 2024 0.2505 0.2700 0.2310 0.2700 44,593 +0.00(+0.00%)
Jan 29, 2024 0.2405 0.2700 0.2375 0.2700 61,009 +0.01(+3.81%)
Jan 26, 2024 0.2201 0.2811 0.2201 0.2601 121,841 +0.03(+10.73%)
Jan 25, 2024 0.2300 0.2500 0.2200 0.2349 47,966 -0.02(-6.04%)
Jan 24, 2024 0.2576 0.2850 0.2217 0.2500 54,739 -0.04(-13.49%)
Jan 23, 2024 0.2506 0.2890 0.2257 0.2890 43,366 +0.03(+11.15%)
Jan 22, 2024 0.3200 0.3200 0.2410 0.2600 175,445 -0.04(-13.25%)
Jan 19, 2024 0.2693 0.3000 0.2604 0.2997 37,691 +0.01(+3.38%)
Jan 18, 2024 0.2801 0.3447 0.2405 0.2899 56,276 +0.01(+3.54%)
Jan 17, 2024 0.2900 0.3000 0.2800 0.2800 53,355 -0.01(-3.45%)
Jan 16, 2024 0.2506 0.3000 0.2506 0.2900 14,762 +0.01(+2.87%)
Jan 12, 2024 0.2506 0.2999 0.2506 0.2819 12,239 +0.02(+8.05%)
Jan 11, 2024 0.3000 0.3200 0.2475 0.2609 235,687 -0.04(-14.46%)
Jan 10, 2024 0.3100 0.3400 0.2825 0.3050 170,794 -0.04(-12.86%)
Jan 09, 2024 0.3900 0.3900 0.3400 0.3500 134,905 -0.02(-4.11%)
Jan 08, 2024 0.4100 0.4100 0.3170 0.3650 218,997 +0.02(+5.49%)
Jan 05, 2024 0.3100 0.3510 0.2670 0.3460 204,738 +0.06(+22.39%)
Jan 04, 2024 0.2900 0.3100 0.2652 0.2827 24,869 -0.03(-8.78%)
Jan 03, 2024 0.2250 0.3100 0.2250 0.3099 309,164 +0.03(+10.68%)
Jan 02, 2024 0.1552 0.4400 0.1552 0.2800 965,649 +0.11(+64.71%)
Dec 29, 2023 0.1700 0.1800 0.1600 0.1700 43,500 +0.00(+0.00%)
Dec 28, 2023 0.1700 0.1700 0.1552 0.1700 16,163 +0.00(+0.00%)
Dec 27, 2023 0.1800 0.1800 0.1555 0.1700 249,244 -0.01(-5.56%)
Dec 26, 2023 0.1401 0.1800 0.1401 0.1800 44,730 +0.02(+12.43%)
Dec 22, 2023 0.1799 0.1800 0.1401 0.1601 109,015 -0.01(-5.82%)
Dec 21, 2023 0.1700 0.1800 0.1650 0.1700 61,345 +0.00(+0.00%)
Dec 20, 2023 0.1600 0.1750 0.1600 0.1700 37,178 -0.00(-2.86%)
Dec 19, 2023 0.1701 0.1800 0.1600 0.1750 21,912 -0.00(-1.85%)
Dec 18, 2023 0.1710 0.1900 0.1605 0.1783 96,716 -0.01(-5.91%)
Dec 15, 2023 0.1700 0.1999 0.1700 0.1895 26,287 +0.02(+11.47%)
Dec 14, 2023 0.1700 0.1899 0.1675 0.1700 71,681 -0.02(-10.48%)
Dec 13, 2023 0.1900 0.1900 0.1700 0.1899 45,998 +0.00(+0.00%)
Dec 12, 2023 0.2001 0.2001 0.1605 0.1899 49,804 -0.01(-5.10%)
Dec 11, 2023 0.1600 0.2300 0.1600 0.2001 164,224 +0.04(+21.27%)
Dec 08, 2023 0.1575 0.1800 0.1475 0.1650 110,577 +0.02(+13.40%)
Dec 07, 2023 0.1338 0.1650 0.1250 0.1455 45,955 +0.01(+5.82%)
Dec 06, 2023 0.1450 0.1450 0.1300 0.1375 41,909 -0.00(-1.79%)
Dec 05, 2023 0.1595 0.1595 0.1112 0.1400 96,835 -0.01(-6.73%)
Dec 04, 2023 0.1375 0.1650 0.1200 0.1501 100,050 +0.03(+24.98%)
Dec 01, 2023 0.1800 0.2397 0.1000 0.1201 363,508 -0.10(-45.41%)
Nov 30, 2023 0.2011 0.2200 0.1900 0.2200 25,279 -0.01(-4.35%)
Nov 29, 2023 0.2300 0.2300 0.2011 0.2300 10,964 +0.00(+0.04%)
Nov 28, 2023 0.2310 0.2349 0.2125 0.2299 60,354 -0.00(-0.04%)
Nov 27, 2023 0.2399 0.2399 0.2000 0.2300 51,429 +0.01(+4.50%)
Nov 24, 2023 0.2299 0.2400 0.1900 0.2201 158,856 +0.01(+4.81%)
Nov 22, 2023 0.2400 0.2400 0.1850 0.2100 168,712 -0.01(-4.55%)
Nov 21, 2023 0.1400 0.2400 0.1400 0.2200 164,291 -0.02(-8.33%)
Nov 20, 2023 0.3000 0.3000 0.1500 0.2400 180,715 +0.09(+60.00%)
Nov 17, 2023 0.1250 0.1899 0.1094 0.1500 240,345 +0.03(+24.28%)
Nov 16, 2023 0.1200 0.1250 0.1021 0.1207 62,565 -0.00(-3.82%)
Nov 15, 2023 0.1200 0.1300 0.0910 0.1255 72,393 +0.02(+19.52%)
Nov 14, 2023 0.1300 0.1400 0.1000 0.1050 98,754 -0.02(-16.00%)
Nov 13, 2023 0.1350 0.1350 0.0901 0.1250 33,311 +0.01(+9.36%)
Nov 10, 2023 0.0850 0.1400 0.0821 0.1143 81,352 -0.03(-18.36%)
Nov 09, 2023 0.0631 0.1400 0.0631 0.1400 61,550 +0.06(+79.49%)
Nov 08, 2023 0.0631 0.0780 0.0631 0.0780 83,752 +0.01(+23.42%)
Nov 07, 2023 0.0780 0.0780 0.0631 0.0632 5,583 -0.00(-2.77%)
Nov 06, 2023 0.0650 0.0650 0.0650 0.0650 327 -0.01(-7.14%)
Nov 03, 2023 0.0780 0.0780 0.0631 0.0700 18,775 +0.01(+10.94%)
Nov 02, 2023 0.0631 0.0780 0.0631 0.0631 2,805 +0.00(+0.00%)
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.