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

Athena Bitcoin Global (OP: ABIT )

0.0446 +0.0016 (+3.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 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 (%)
May 31, 2022 0.6800 0.6800 0.3800 0.4600 22,097 -0.01(-2.04%)
May 27, 2022 0.5100 0.5100 0.4696 0.4696 27,080 -0.01(-2.67%)
May 26, 2022 0.5100 0.5100 0.4500 0.4825 22,006 +0.00(+0.52%)
May 25, 2022 0.5399 0.5399 0.4800 0.4800 5,830 +0.04(+9.02%)
May 24, 2022 0.4401 0.5699 0.4401 0.4403 20,957 +0.00(+0.05%)
May 23, 2022 0.9000 0.9000 0.4200 0.4401 31,403 +0.04(+10.00%)
May 20, 2022 0.3210 0.8000 0.3210 0.4001 23,963 +0.03(+7.41%)
May 19, 2022 0.3210 0.4200 0.3210 0.3725 57,679 +0.09(+33.04%)
May 18, 2022 0.2190 0.2990 0.2145 0.2800 45,530 +0.06(+27.85%)
May 17, 2022 0.2150 0.2190 0.1850 0.2190 76,535 -0.03(-12.05%)
May 16, 2022 0.3100 0.3100 0.2410 0.2490 46,418 -0.05(-17.55%)
May 13, 2022 0.2600 0.3200 0.2500 0.3020 70,721 +0.01(+5.04%)
May 12, 2022 0.4000 0.4000 0.2651 0.2875 157,449 -0.08(-20.91%)
May 11, 2022 0.4077 0.4195 0.3313 0.3635 60,597 -0.02(-4.32%)
May 10, 2022 0.4000 0.4197 0.3799 0.3799 14,929 +0.00(+0.00%)
May 09, 2022 0.4500 0.4500 0.3339 0.3799 70,237 -0.07(-15.58%)
May 06, 2022 0.4500 0.4624 0.3500 0.4500 14,210 +0.08(+20.00%)
May 05, 2022 0.4500 0.4500 0.3750 0.3750 12,156 -0.08(-16.67%)
May 04, 2022 0.4500 0.5000 0.4000 0.4500 69,128 +0.05(+12.50%)
May 03, 2022 0.4400 0.4400 0.3825 0.4000 158,131 -0.02(-4.76%)
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.