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 +0.0006 (+0.67%)
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 (%)
May 08, 2023 0.1690 0.1890 0.1672 0.1736 11,810 -0.01(-5.65%)
May 05, 2023 0.1840 0.2000 0.1840 0.1840 735 +0.02(+9.52%)
May 04, 2023 0.1670 0.2000 0.1670 0.1680 1,880 -0.01(-5.88%)
May 03, 2023 0.1785 0.1785 0.1785 0.1785 633 -0.01(-6.05%)
May 02, 2023 0.1785 0.1900 0.1785 0.1900 700 +0.01(+7.04%)
May 01, 2023 0.1900 0.1900 0.1650 0.1775 884 +0.01(+4.41%)
Apr 28, 2023 0.1770 0.1820 0.1700 0.1700 2,900 -0.02(-12.82%)
Apr 27, 2023 0.1810 0.1950 0.1754 0.1950 722 +0.00(+0.00%)
Apr 26, 2023 0.1950 0.1950 0.1950 0.1950 5,429 +0.03(+18.18%)
Apr 25, 2023 0.1999 0.1999 0.1650 0.1650 1,790 -0.01(-8.33%)
Apr 24, 2023 0.1800 0.1800 0.1781 0.1800 300 +0.01(+9.09%)
Apr 21, 2023 0.1900 0.1950 0.1650 0.1650 7,865 -0.02(-13.16%)
Apr 20, 2023 0.2000 0.2000 0.1611 0.1900 39,128 -0.01(-5.00%)
Apr 19, 2023 0.2000 0.2000 0.2000 0.2000 300 +0.02(+8.11%)
Apr 18, 2023 0.1850 0.1850 0.1850 0.1850 200 -0.02(-7.50%)
Apr 17, 2023 0.1800 0.2000 0.1700 0.2000 31,057 +0.02(+11.11%)
Apr 14, 2023 0.2100 0.2150 0.1800 0.1800 14,430 +0.00(+0.00%)
Apr 13, 2023 0.2000 0.2300 0.1800 0.1800 9,345 -0.02(-10.00%)
Apr 12, 2023 0.1851 0.2000 0.1851 0.2000 11,950 -0.01(-6.98%)
Apr 11, 2023 0.2200 0.2200 0.1925 0.2150 16,966 +0.04(+26.47%)
Apr 10, 2023 0.1600 0.2000 0.1600 0.1700 7,146 +0.01(+6.25%)
Apr 06, 2023 0.1595 0.2000 0.1595 0.1600 2,293 -0.03(-15.79%)
Apr 05, 2023 0.1900 0.1900 0.1900 0.1900 1,285 +0.00(+2.65%)
Apr 04, 2023 0.2000 0.2000 0.1851 0.1851 4,889 -0.01(-7.45%)
Apr 03, 2023 0.1701 0.2000 0.1701 0.2000 6,258 +0.01(+3.90%)
Mar 31, 2023 0.1600 0.1925 0.1600 0.1925 16,470 +0.00(+1.32%)
Mar 30, 2023 0.1731 0.1900 0.1731 0.1900 4,604 -0.01(-2.56%)
Mar 28, 2023 0.1950 19 -0.01(-2.50%)
Mar 27, 2023 0.1600 0.2000 0.1511 0.2000 1,782 +0.03(+17.30%)
Mar 24, 2023 0.1705 0.1705 0.1705 0.1705 120 -0.01(-5.28%)
Mar 23, 2023 0.1600 0.1800 0.1600 0.1800 2,221 -0.01(-4.51%)
Mar 22, 2023 0.2150 0.2150 0.1885 0.1885 1,975 +0.00(+0.53%)
Mar 21, 2023 0.1875 0.1875 0.1875 0.1875 489 +0.02(+13.64%)
Mar 20, 2023 0.1720 0.1900 0.1500 0.1650 26,887 -0.02(-13.16%)
Mar 17, 2023 0.2000 0.2000 0.1900 0.1900 630 +0.00(+0.00%)
Mar 16, 2023 0.1801 0.1900 0.1801 0.1900 17,230 +0.01(+7.65%)
Mar 14, 2023 0.1765 90 -0.02(-11.75%)
Mar 13, 2023 0.2050 0.2050 0.1882 0.2000 11,026 -0.00(-2.44%)
Mar 10, 2023 0.2050 0.2050 0.2050 0.2050 1,010 -0.04(-14.58%)
Mar 08, 2023 0.2400 65 +0.01(+4.35%)
Mar 07, 2023 0.2195 0.2300 0.1900 0.2300 6,330 +0.01(+4.78%)
Mar 06, 2023 0.1900 0.2195 0.1863 0.2195 6,085 +0.03(+15.53%)
Mar 03, 2023 0.2082 0.2300 0.1900 0.1900 1,020 -0.05(-19.83%)
Mar 02, 2023 0.2000 0.2370 0.1861 0.2370 37,199 +0.02(+7.73%)
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.