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

Athena Bitcoin Global (OP: ABIT )

0.0951 -0.0149 (-13.55%)
Streaming Delayed Price Updated: 3:20 PM EDT, Jun 21, 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 (%)
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 -0.01(-9.91%)
Jun 14, 2023 0.1050 0.1299 0.0800 0.0999 159,630 -0.01(-4.86%)
Jun 13, 2023 0.1400 0.1400 0.1050 0.1050 6,793 -0.03(-19.23%)
Jun 12, 2023 0.1400 0.1400 0.1100 0.1300 15,358 -0.01(-7.08%)
Jun 09, 2023 0.1000 0.1400 0.1000 0.1399 2,200 +0.01(+7.62%)
Jun 08, 2023 0.1150 0.1300 0.1100 0.1300 4,201 +0.01(+13.04%)
Jun 07, 2023 0.1110 0.1300 0.1100 0.1150 13,055 +0.01(+13.86%)
Jun 06, 2023 0.1058 0.1390 0.1000 0.1010 231,205 -0.05(-32.58%)
Jun 05, 2023 0.1498 0.1498 0.1120 0.1498 2,912 +0.00(+0.07%)
Jun 02, 2023 0.1401 0.1500 0.1301 0.1497 27,551 -0.00(-0.20%)
Jun 01, 2023 0.1250 0.1500 0.1250 0.1500 13,780 +0.03(+22.45%)
May 31, 2023 0.1531 0.1531 0.1225 0.1225 186,459 -0.03(-19.93%)
May 30, 2023 0.2000 0.2020 0.1530 0.1530 1,226 -0.00(-2.86%)
May 26, 2023 0.1500 0.2480 0.1500 0.1575 5,310 -0.03(-16.22%)
May 25, 2023 0.1700 0.1880 0.1700 0.1880 4,610 +0.02(+10.59%)
May 24, 2023 0.1700 0.1850 0.1700 0.1700 1,200 -0.01(-6.85%)
May 23, 2023 0.1703 0.1825 0.1650 0.1825 1,791 +0.01(+8.63%)
May 22, 2023 0.1680 0.1900 0.1560 0.1680 55,713 +0.00(+1.82%)
May 19, 2023 0.1650 0.1650 0.1650 0.1650 2,575 +0.00(+0.00%)
May 18, 2023 0.1575 0.1650 0.1500 0.1650 12,404 +0.00(+0.00%)
May 17, 2023 0.1575 0.1650 0.1575 0.1650 1,056 +0.00(+0.00%)
May 16, 2023 0.1500 0.1650 0.1500 0.1650 9,105 -0.00(-1.20%)
May 15, 2023 0.1670 0.1670 0.1670 0.1670 2,510 -0.00(-0.60%)
May 12, 2023 0.1680 0.1680 0.1680 0.1680 1,439 +0.00(+0.00%)
May 11, 2023 0.1800 0.1800 0.1301 0.1680 57,910 -0.00(-1.18%)
May 10, 2023 0.1800 0.1800 0.1700 0.1700 3,502 -0.01(-5.56%)
May 09, 2023 0.1800 0.1800 0.1800 0.1800 790 +0.01(+3.69%)
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.