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

Athena Bitcoin Global (OP: ABIT )

0.0847 +0.0047 (+5.87%)
Streaming Delayed Price Updated: 11:18 AM EDT, May 20, 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 (%)
Sep 30, 2022 0.5230 0.5850 0.5060 0.5300 6,979 +0.03(+4.95%)
Sep 29, 2022 0.5349 0.5995 0.5000 0.5050 27,444 -0.09(-15.76%)
Sep 28, 2022 0.5898 0.5995 0.5300 0.5995 2,695 +0.01(+1.61%)
Sep 27, 2022 0.5100 0.5900 0.5100 0.5900 22,580 +0.04(+7.27%)
Sep 26, 2022 0.4600 0.5900 0.4600 0.5500 18,278 +0.00(+0.00%)
Sep 23, 2022 0.6800 0.6900 0.5100 0.5500 79,975 -0.14(-20.29%)
Sep 22, 2022 0.6999 0.6999 0.6900 0.6900 18,074 -0.01(-1.43%)
Sep 21, 2022 0.6400 0.7000 0.6400 0.7000 46,954 +0.05(+7.69%)
Sep 20, 2022 0.5600 0.6500 0.5600 0.6500 23,483 +0.03(+4.00%)
Sep 19, 2022 0.6000 0.7000 0.5101 0.6250 25,868 +0.06(+11.61%)
Sep 16, 2022 0.7000 0.7000 0.5101 0.5600 43,982 -0.13(-18.85%)
Sep 15, 2022 0.6900 0.8500 0.6900 0.6901 30,744 +0.01(+1.49%)
Sep 14, 2022 0.7200 0.7800 0.6300 0.6800 20,613 -0.04(-5.56%)
Sep 13, 2022 0.7500 0.9000 0.6060 0.7200 210,528 -0.03(-4.00%)
Sep 12, 2022 0.5500 0.7500 0.5500 0.7500 198,958 +0.15(+25.00%)
Sep 09, 2022 0.7000 0.7400 0.4700 0.6000 116,677 +0.23(+62.16%)
Sep 08, 2022 0.3700 0.3700 0.3700 0.3700 601 +0.00(+0.00%)
Sep 07, 2022 0.3700 0.3700 0.3700 0.3700 184 -0.03(-6.33%)
Sep 06, 2022 0.5000 0.5000 0.3600 0.3950 16,003 -0.10(-21.00%)
Sep 02, 2022 0.3900 0.5100 0.3900 0.5000 2,901 +0.04(+8.70%)
Sep 01, 2022 0.4600 0.4600 0.4600 0.4600 180 +0.06(+15.00%)
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%)
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.