Skip to main content

Athena Bitcoin Global (OP: ABIT )

0.0899 +0.0079 (+9.63%)
Streaming Delayed Price Updated: 3:14 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 0.0790 0.1000 0.0752 0.0793 231,255 +0.00(+2.19%)
Jun 29, 2023 0.1000 0.1000 0.0751 0.0776 71,064 -0.01(-13.30%)
Jun 28, 2023 0.0736 0.0895 0.0736 0.0895 768 -0.00(-0.56%)
Jun 27, 2023 0.1000 0.1000 0.0850 0.0900 12,644 +0.00(+4.65%)
Jun 26, 2023 0.1000 0.1000 0.0860 0.0860 4,032 -0.01(-10.88%)
Jun 23, 2023 0.1129 0.1129 0.0860 0.0965 45,002 -0.02(-14.53%)
Jun 22, 2023 0.0950 0.1129 0.0949 0.1129 72,782 +0.01(+13.01%)
Jun 21, 2023 0.1129 0.1129 0.0900 0.0999 152,823 +0.01(+10.75%)
Jun 20, 2023 0.1129 0.1129 0.0814 0.0902 11,920 -0.02(-20.11%)
Jun 16, 2023 0.1198 0.1198 0.0878 0.1129 34,887 +0.02(+25.44%)
Jun 15, 2023 0.0611 0.1198 0.0611 0.0900 2,181 -0.08(-48.16%)
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%)
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.