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 (%)
Apr 26, 2024 0.0900 0.0900 0.0755 0.0800 65,600 -0.01(-7.51%)
Apr 25, 2024 0.0900 0.0900 0.0825 0.0865 52,044 +0.00(+2.98%)
Apr 24, 2024 0.0864 0.0900 0.0800 0.0840 172,215 -0.01(-6.67%)
Apr 23, 2024 0.1000 0.1000 0.0851 0.0900 365,988 -0.01(-7.79%)
Apr 22, 2024 0.1000 0.1022 0.0950 0.0976 160,019 -0.02(-15.13%)
Apr 19, 2024 0.1179 0.1179 0.1000 0.1150 273,945 +0.01(+15.00%)
Apr 18, 2024 0.1000 0.1195 0.0941 0.1000 236,619 -0.01(-12.74%)
Apr 17, 2024 0.1300 0.1300 0.1020 0.1146 80,886 -0.01(-8.17%)
Apr 16, 2024 0.1248 0.1300 0.1248 0.1248 760 -0.01(-4.00%)
Apr 15, 2024 0.1400 0.1600 0.1250 0.1300 68,314 -0.01(-7.08%)
Apr 12, 2024 0.1300 0.1400 0.1115 0.1399 41,340 +0.02(+15.81%)
Apr 11, 2024 0.1400 0.1400 0.1208 0.1208 11,063 -0.01(-8.14%)
Apr 10, 2024 0.1370 0.1500 0.1315 0.1315 38,479 -0.01(-6.07%)
Apr 09, 2024 0.1450 0.1500 0.1400 0.1400 32,187 -0.02(-12.50%)
Apr 08, 2024 0.1500 0.1690 0.1450 0.1600 30,189 -0.01(-5.33%)
Apr 05, 2024 0.1645 0.1789 0.1433 0.1690 39,387 -0.00(-0.53%)
Apr 04, 2024 0.1411 0.1700 0.1225 0.1699 291,774 -0.00(-0.06%)
Apr 03, 2024 0.1711 0.1800 0.1506 0.1700 22,946 -0.01(-5.56%)
Apr 02, 2024 0.1950 0.1950 0.1350 0.1800 394,040 -0.01(-7.22%)
Apr 01, 2024 0.1600 0.1940 0.1400 0.1940 843,616 +0.06(+44.78%)
Mar 28, 2024 0.1097 0.1600 0.1000 0.1340 944,054 +0.03(+34.00%)
Mar 27, 2024 0.1000 0.1000 0.0821 0.1000 85,193 +0.01(+5.26%)
Mar 26, 2024 0.0916 0.1000 0.0832 0.0950 67,424 -0.01(-5.00%)
Mar 25, 2024 0.0918 0.1079 0.0801 0.1000 193,081 +0.01(+8.93%)
Mar 22, 2024 0.0999 0.1000 0.0918 0.0918 46,417 -0.01(-13.40%)
Mar 21, 2024 0.1100 0.1100 0.0918 0.1060 106,895 -0.00(-3.64%)
Mar 20, 2024 0.1197 0.1197 0.1002 0.1100 40,907 +0.00(+0.00%)
Mar 19, 2024 0.1142 0.1197 0.1041 0.1100 46,311 -0.00(-2.48%)
Mar 18, 2024 0.1120 0.1200 0.1104 0.1128 34,594 -0.02(-12.56%)
Mar 15, 2024 0.1336 0.1389 0.1104 0.1290 126,884 -0.01(-3.73%)
Mar 14, 2024 0.1100 0.1340 0.1000 0.1340 293,720 +0.02(+17.54%)
Mar 13, 2024 0.0910 0.1190 0.0910 0.1140 280,170 +0.01(+14.57%)
Mar 12, 2024 0.1079 0.1079 0.0910 0.0995 74,452 -0.01(-7.78%)
Mar 11, 2024 0.1153 0.1170 0.0820 0.1079 199,627 -0.01(-7.78%)
Mar 08, 2024 0.1070 0.1200 0.1070 0.1170 143,391 -0.01(-8.02%)
Mar 07, 2024 0.1171 0.1272 0.1100 0.1272 48,870 +0.00(+0.00%)
Mar 06, 2024 0.1300 0.1398 0.1070 0.1272 106,364 -0.00(-2.15%)
Mar 05, 2024 0.1450 0.1565 0.1150 0.1300 174,792 -0.02(-12.75%)
Mar 04, 2024 0.1480 0.1500 0.1450 0.1490 68,366 -0.00(-0.53%)
Mar 01, 2024 0.1601 0.1601 0.1402 0.1498 198,487 -0.01(-6.43%)
Feb 29, 2024 0.1700 0.1947 0.1450 0.1601 213,728 -0.01(-5.82%)
Feb 28, 2024 0.1700 0.1800 0.1600 0.1700 72,299 +0.00(+0.00%)
Feb 27, 2024 0.1700 0.1700 0.1502 0.1700 39,808 +0.00(+0.00%)
Feb 26, 2024 0.1600 0.1800 0.1600 0.1700 114,862 +0.01(+6.18%)
Feb 23, 2024 0.1947 0.1947 0.1501 0.1601 51,988 -0.01(-5.82%)
Feb 22, 2024 0.1700 0.1700 0.1527 0.1700 20,423 -0.01(-3.24%)
Feb 21, 2024 0.1900 0.1947 0.1520 0.1757 113,821 +0.02(+9.68%)
Feb 20, 2024 0.1997 0.1997 0.1600 0.1602 40,495 -0.03(-15.55%)
Feb 16, 2024 0.1700 0.2200 0.1602 0.1897 182,791 +0.02(+11.59%)
Feb 15, 2024 0.1510 0.2097 0.1510 0.1700 32,758 +0.02(+12.51%)
Feb 14, 2024 0.1550 0.2249 0.1450 0.1511 207,680 -0.00(-2.52%)
Feb 13, 2024 0.1897 0.1897 0.1400 0.1550 13,955 -0.02(-8.82%)
Feb 12, 2024 0.1600 0.1700 0.1150 0.1700 47,267 +0.01(+6.25%)
Feb 09, 2024 0.1660 0.1900 0.1308 0.1600 43,031 -0.03(-15.79%)
Feb 08, 2024 0.1602 0.1900 0.1310 0.1900 67,932 +0.00(+0.00%)
Feb 07, 2024 0.1700 0.2000 0.1601 0.1900 67,612 -0.01(-5.00%)
Feb 06, 2024 0.1600 0.2000 0.1510 0.2000 43,222 +0.03(+17.65%)
Feb 05, 2024 0.2000 0.2000 0.1600 0.1700 86,240 -0.03(-15.00%)
Feb 02, 2024 0.2125 0.2250 0.1800 0.2000 56,410 +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.