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

Athena Bitcoin Global (OP: ABIT )

0.0420 +0.0065 (+18.31%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 11, 2025 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 (%)
Mar 11, 2025 0.0401 0.0494 0.0400 0.0420 1,137,617 +0.01(+18.31%)
Mar 10, 2025 0.0485 0.0485 0.0355 0.0355 411,317 -0.01(-22.83%)
Mar 07, 2025 0.0464 0.0480 0.0439 0.0460 264,706 +0.00(+4.55%)
Mar 06, 2025 0.0432 0.0500 0.0428 0.0440 336,637 -0.00(-0.90%)
Mar 05, 2025 0.0567 0.0567 0.0400 0.0444 610,513 -0.01(-11.20%)
Mar 04, 2025 0.0531 0.0567 0.0468 0.0500 116,927 -0.01(-12.13%)
Mar 03, 2025 0.0531 0.0570 0.0473 0.0569 23,942 +0.01(+13.12%)
Feb 28, 2025 0.0575 0.0575 0.0503 0.0503 62,772 +0.00(+0.80%)
Feb 27, 2025 0.0530 0.0575 0.0499 0.0499 45,276 -0.00(-4.22%)
Feb 26, 2025 0.0470 0.0574 0.0469 0.0521 149,106 -0.00(-8.60%)
Feb 25, 2025 0.0575 0.0575 0.0432 0.0570 65,480 +0.01(+16.80%)
Feb 24, 2025 0.0553 0.0566 0.0480 0.0488 264,869 -0.00(-6.33%)
Feb 21, 2025 0.0501 0.0550 0.0501 0.0521 52,824 +0.00(+4.20%)
Feb 20, 2025 0.0699 0.0700 0.0472 0.0500 344,401 -0.01(-20.38%)
Feb 19, 2025 0.0552 0.0796 0.0504 0.0628 61,834 +0.01(+10.18%)
Feb 18, 2025 0.0600 0.0810 0.0500 0.0570 459,132 -0.01(-10.94%)
Feb 14, 2025 0.0800 0.0800 0.0571 0.0640 192,519 -0.01(-8.57%)
Feb 13, 2025 0.0945 0.0945 0.0574 0.0700 500,503 -0.02(-25.85%)
Feb 12, 2025 0.0995 0.0996 0.0715 0.0944 307,352 +0.03(+41.53%)
Feb 11, 2025 0.0697 0.0815 0.0631 0.0667 247,199 +0.00(+6.89%)
Feb 10, 2025 0.0470 0.0624 0.0470 0.0624 391,968 +0.02(+32.77%)
Feb 07, 2025 0.0400 0.0590 0.0400 0.0470 471,469 +0.00(+9.81%)
Feb 06, 2025 0.0480 0.0569 0.0400 0.0428 1,288,047 -0.00(-9.70%)
Feb 05, 2025 0.0545 0.0600 0.0442 0.0474 398,045 -0.00(-7.06%)
Feb 04, 2025 0.0550 0.0600 0.0488 0.0510 201,928 +0.00(+1.59%)
Feb 03, 2025 0.0540 0.0565 0.0500 0.0502 136,316 -0.01(-11.15%)
Jan 31, 2025 0.0665 0.0665 0.0540 0.0565 71,396 +0.00(+0.71%)
Jan 30, 2025 0.0600 0.0600 0.0515 0.0561 197,894 -0.00(-7.88%)
Jan 29, 2025 0.0600 0.0624 0.0541 0.0609 165,752 -0.00(-2.40%)
Jan 28, 2025 0.0580 0.0681 0.0561 0.0624 446,442 +0.00(+4.00%)
Jan 27, 2025 0.0600 0.0675 0.0564 0.0600 237,362 -0.00(-6.25%)
Jan 24, 2025 0.0762 0.0762 0.0600 0.0640 354,812 +0.01(+10.15%)
Jan 23, 2025 0.0610 0.0650 0.0581 0.0581 430,419 -0.00(-4.75%)
Jan 22, 2025 0.0822 0.0852 0.0601 0.0610 612,498 -0.00(-3.17%)
Jan 21, 2025 0.0726 0.0762 0.0612 0.0630 410,589 -0.01(-13.10%)
Jan 17, 2025 0.0703 0.0830 0.0667 0.0725 614,660 -0.01(-8.34%)
Jan 16, 2025 0.0850 0.0890 0.0760 0.0791 236,671 -0.01(-6.94%)
Jan 15, 2025 0.0910 0.0910 0.0742 0.0850 125,939 -0.00(-5.56%)
Jan 14, 2025 0.0781 0.0910 0.0711 0.0900 274,491 +0.01(+8.43%)
Jan 13, 2025 0.0663 0.0870 0.0663 0.0830 80,111 +0.00(+3.11%)
Jan 10, 2025 0.0850 0.0892 0.0711 0.0805 218,796 -0.00(-4.17%)
Jan 08, 2025 0.0871 0.0899 0.0810 0.0840 58,754 -0.01(-7.28%)
Jan 07, 2025 0.0939 0.0997 0.0890 0.0906 121,886 +0.00(+0.67%)
Jan 06, 2025 0.1050 0.1050 0.0878 0.0900 206,274 -0.01(-8.81%)
Jan 03, 2025 0.1012 0.1050 0.0952 0.0987 43,254 -0.01(-6.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.