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 (%)
Mar 31, 2022 2.100 2.730 1.480 1.480 125,356 -0.46(-23.71%)
Mar 30, 2022 1.330 1.940 1.330 1.940 50,096 +0.65(+50.39%)
Mar 29, 2022 1.260 1.330 1.260 1.290 10,869 +0.07(+5.74%)
Mar 28, 2022 1.200 1.350 1.200 1.220 28,612 +0.02(+1.67%)
Mar 25, 2022 1.180 1.250 1.180 1.200 12,120 +0.02(+1.69%)
Mar 24, 2022 1.160 1.180 1.150 1.180 6,820 +0.03(+2.61%)
Mar 23, 2022 1.190 1.190 1.150 1.150 6,422 -0.04(-3.36%)
Mar 22, 2022 1.200 1.200 1.160 1.190 15,143 -0.01(-0.83%)
Mar 21, 2022 1.300 1.300 1.170 1.200 19,981 -0.03(-2.44%)
Mar 18, 2022 1.000 1.350 0.9352 1.230 87,081 +0.24(+24.24%)
Mar 17, 2022 0.8800 1.060 0.8200 0.9900 54,792 +0.24(+32.00%)
Mar 16, 2022 0.8000 0.9250 0.7500 0.7500 25,907 +0.01(+1.69%)
Mar 15, 2022 0.8500 0.8500 0.7000 0.7375 7,699 -0.06(-7.82%)
Mar 14, 2022 0.8500 0.9200 0.8000 0.8001 10,957 -0.06(-6.97%)
Mar 11, 2022 0.9200 0.9500 0.8600 0.8600 15,912 -0.06(-6.52%)
Mar 10, 2022 0.9700 1.050 0.8602 0.9200 15,404 -0.03(-3.16%)
Mar 09, 2022 0.9300 1.060 0.9000 0.9500 24,905 +0.07(+7.95%)
Mar 08, 2022 0.8600 0.9000 0.8000 0.8800 6,920 +0.02(+2.33%)
Mar 07, 2022 0.9025 0.9300 0.8500 0.8600 14,916 -0.07(-7.53%)
Mar 04, 2022 0.9799 0.9996 0.8750 0.9300 10,635 -0.02(-2.11%)
Mar 03, 2022 0.9997 0.9997 0.9250 0.9500 10,510 -0.05(-4.99%)
Mar 02, 2022 1.000 1.110 0.9000 0.9999 30,409 -0.10(-9.10%)
Mar 01, 2022 1.075 1.220 1.060 1.100 28,839 +0.10(+10.00%)
Feb 28, 2022 1.135 1.150 0.9750 1.000 16,165 -0.10(-9.09%)
Feb 25, 2022 0.9999 1.190 0.8550 1.100 74,146 +0.10(+10.01%)
Feb 24, 2022 0.9600 1.150 0.9300 0.9999 25,525 +0.03(+3.62%)
Feb 23, 2022 1.200 1.200 0.8000 0.9650 134,565 -0.23(-19.58%)
Feb 22, 2022 1.800 2.150 1.060 1.200 110,282 -0.62(-34.25%)
Feb 18, 2022 1.825 0 -0.08(-4.20%)
Feb 17, 2022 2.240 2.240 1.750 1.905 4,776 -0.12(-6.16%)
Feb 16, 2022 2.000 2.250 2.000 2.030 25,824 -0.36(-15.06%)
Feb 15, 2022 2.390 2.390 2.150 2.390 1,455 +0.00(+0.00%)
Feb 14, 2022 2.200 2.450 2.100 2.390 3,164 -0.04(-1.65%)
Feb 11, 2022 2.380 2.460 2.210 2.430 9,857 +0.19(+8.48%)
Feb 10, 2022 2.425 2.630 2.240 2.240 9,121 -0.06(-2.61%)
Feb 09, 2022 2.570 2.570 2.300 2.300 9,535 -0.30(-11.54%)
Feb 08, 2022 2.690 2.800 2.600 2.600 3,506 +0.01(+0.39%)
Feb 07, 2022 2.850 2.850 2.550 2.590 8,010 -0.11(-4.07%)
Feb 04, 2022 3.150 3.150 2.500 2.700 8,815 +0.15(+5.88%)
Feb 03, 2022 2.990 2.550 2.550 1,624 -0.35(-12.07%)
Feb 02, 2022 2.850 3.150 2.660 2.900 2,678 +0.00(+0.00%)
Feb 01, 2022 2.900 2.900 2.560 2.900 9,083 +0.00(+0.00%)
Jan 31, 2022 3.200 3.300 2.760 2.900 47,534 -0.25(-7.94%)
Jan 28, 2022 3.050 3.750 2.955 3.150 101,528 -0.70(-18.18%)
Jan 27, 2022 3.820 4.300 3.250 3.850 21,934 -0.15(-3.75%)
Jan 26, 2022 4.690 4.880 3.800 4.000 15,211 -0.89(-18.20%)
Jan 25, 2022 4.470 4.950 4.350 4.890 6,019 +0.64(+15.06%)
Jan 24, 2022 4.250 4.700 4.210 4.250 3,910 -0.22(-4.92%)
Jan 21, 2022 4.010 4.750 4.000 4.470 22,321 +0.77(+20.81%)
Jan 20, 2022 3.500 5.000 3.150 3.700 9,695 +0.61(+19.74%)
Jan 19, 2022 3.100 5.930 3.020 3.090 39,991 +0.09(+3.00%)
Jan 18, 2022 3.100 3.200 3.000 3.000 5,386 -0.15(-4.76%)
Jan 14, 2022 3.150 0 -0.15(-4.55%)
Jan 13, 2022 3.160 3.700 3.120 3.300 6,986 -0.09(-2.65%)
Jan 12, 2022 3.020 3.400 3.020 3.390 2,764 +0.24(+7.62%)
Jan 11, 2022 3.400 3.400 3.150 3.150 2,059 -0.06(-1.87%)
Jan 10, 2022 3.260 3.260 3.200 3.210 2,073 -0.04(-1.23%)
Jan 07, 2022 3.250 3.250 2.900 3.250 3,835 -0.04(-1.22%)
Jan 06, 2022 3.300 3.300 3.160 3.290 4,332 -0.11(-3.24%)
Jan 05, 2022 3.705 3.705 3.300 3.400 6,211 -0.22(-6.08%)
Jan 04, 2022 3.510 3.700 3.500 3.620 2,486 -0.07(-1.90%)
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.