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 +0.0089 (+12.52%)
Streaming Delayed Price Updated: 3:47 PM EDT, May 17, 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%)
May 02, 2022 0.4700 0.4900 0.3825 0.4200 76,508 -0.05(-10.64%)
Apr 29, 2022 0.5250 0.5700 0.4700 0.4700 57,067 -0.05(-9.62%)
Apr 28, 2022 0.6000 0.6520 0.5100 0.5200 212,654 -0.17(-24.09%)
Apr 27, 2022 0.7700 0.7750 0.6750 0.6850 48,576 -0.01(-2.14%)
Apr 26, 2022 1.040 1.060 0.6800 0.7000 99,086 -0.34(-32.69%)
Apr 25, 2022 1.150 1.150 0.9700 1.040 12,037 -0.07(-6.31%)
Apr 22, 2022 1.253 1.253 1.110 1.110 7,388 -0.12(-9.76%)
Apr 21, 2022 1.140 1.330 1.140 1.230 12,566 +0.14(+12.33%)
Apr 20, 2022 1.090 1.100 1.070 1.095 3,023 +0.00(+0.00%)
Apr 19, 2022 1.110 1.160 1.090 1.095 18,159 -0.03(-2.23%)
Apr 18, 2022 1.230 1.230 1.050 1.120 10,261 -0.12(-9.68%)
Apr 14, 2022 1.300 1.300 1.240 1.240 1,669 +0.00(+0.00%)
Apr 13, 2022 1.220 1.300 1.220 1.240 5,578 +0.04(+3.33%)
Apr 12, 2022 1.300 1.300 1.120 1.200 21,275 -0.09(-7.34%)
Apr 11, 2022 1.700 1.700 1.218 1.295 25,864 -0.29(-18.30%)
Apr 08, 2022 1.800 1.800 1.500 1.585 20,692 -0.21(-11.45%)
Apr 07, 2022 1.990 2.000 1.760 1.790 37,300 -0.11(-5.79%)
Apr 06, 2022 1.850 2.000 1.830 1.900 8,032 +0.06(+3.26%)
Apr 05, 2022 1.940 2.090 1.840 1.840 11,146 -0.06(-3.16%)
Apr 04, 2022 1.970 2.000 1.800 1.900 20,572 +0.15(+8.57%)
Apr 01, 2022 1.485 1.940 1.480 1.750 63,071 +0.27(+18.24%)
Mar 31, 2022 2.100 2.730 1.480 1.480 125,356 -0.46(-23.71%)
Mar 30, 2022 1.330 1.940 1.330 1.940 50,096 +0.65(+50.39%)
Mar 29, 2022 1.260 1.330 1.260 1.290 10,869 +0.07(+5.74%)
Mar 28, 2022 1.200 1.350 1.200 1.220 28,612 +0.02(+1.67%)
Mar 25, 2022 1.180 1.250 1.180 1.200 12,120 +0.02(+1.69%)
Mar 24, 2022 1.160 1.180 1.150 1.180 6,820 +0.03(+2.61%)
Mar 23, 2022 1.190 1.190 1.150 1.150 6,422 -0.04(-3.36%)
Mar 22, 2022 1.200 1.200 1.160 1.190 15,143 -0.01(-0.83%)
Mar 21, 2022 1.300 1.300 1.170 1.200 19,981 -0.03(-2.44%)
Mar 18, 2022 1.000 1.350 0.9352 1.230 87,081 +0.24(+24.24%)
Mar 17, 2022 0.8800 1.060 0.8200 0.9900 54,792 +0.24(+32.00%)
Mar 16, 2022 0.8000 0.9250 0.7500 0.7500 25,907 +0.01(+1.69%)
Mar 15, 2022 0.8500 0.8500 0.7000 0.7375 7,699 -0.06(-7.82%)
Mar 14, 2022 0.8500 0.9200 0.8000 0.8001 10,957 -0.06(-6.97%)
Mar 11, 2022 0.9200 0.9500 0.8600 0.8600 15,912 -0.06(-6.52%)
Mar 10, 2022 0.9700 1.050 0.8602 0.9200 15,404 -0.03(-3.16%)
Mar 09, 2022 0.9300 1.060 0.9000 0.9500 24,905 +0.07(+7.95%)
Mar 08, 2022 0.8600 0.9000 0.8000 0.8800 6,920 +0.02(+2.33%)
Mar 07, 2022 0.9025 0.9300 0.8500 0.8600 14,916 -0.07(-7.53%)
Mar 04, 2022 0.9799 0.9996 0.8750 0.9300 10,635 -0.02(-2.11%)
Mar 03, 2022 0.9997 0.9997 0.9250 0.9500 10,510 -0.05(-4.99%)
Mar 02, 2022 1.000 1.110 0.9000 0.9999 30,409 -0.10(-9.10%)
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.