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

Athena Bitcoin Global (OP:ABIT)

0.0178 +0.0005 (+2.89%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 5, 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 (%)
Sep 04, 2025 0.0165 0.0179 0.0165 0.0173 54,304 +0.00(+0.00%)
Sep 03, 2025 0.0176 0.0176 0.0166 0.0173 201,353 -0.00(-1.70%)
Sep 02, 2025 0.0187 0.0188 0.0170 0.0176 516,591 +0.00(+3.53%)
Aug 29, 2025 0.0190 0.0190 0.0170 0.0170 121,256 -0.00(-10.53%)
Aug 28, 2025 0.0170 0.0198 0.0170 0.0190 304,445 +0.00(+15.15%)
Aug 27, 2025 0.0175 0.0196 0.0155 0.0165 1,742,504 -0.00(-12.70%)
Aug 26, 2025 0.0205 0.0205 0.0177 0.0189 135,025 -0.00(-5.50%)
Aug 25, 2025 0.0190 0.0200 0.0176 0.0200 221,399 +0.00(+5.26%)
Aug 22, 2025 0.0190 0.0190 0.0175 0.0190 305,076 -0.00(-2.56%)
Aug 21, 2025 0.0180 0.0198 0.0173 0.0195 281,648 +0.00(+2.63%)
Aug 20, 2025 0.0198 0.0198 0.0181 0.0190 307,826 +0.00(+0.00%)
Aug 19, 2025 0.0195 0.0199 0.0173 0.0190 452,408 +0.00(+0.00%)
Aug 18, 2025 0.0206 0.0208 0.0189 0.0190 48,025 -0.00(-9.52%)
Aug 15, 2025 0.0215 0.0215 0.0200 0.0210 653,244 +0.00(+2.44%)
Aug 14, 2025 0.0208 0.0226 0.0187 0.0205 162,132 +0.00(+7.89%)
Aug 13, 2025 0.0190 0.0190 0.0169 0.0190 221,635 +0.00(+0.00%)
Aug 12, 2025 0.0180 0.0190 0.0170 0.0190 303,236 +0.00(+5.56%)
Aug 11, 2025 0.0185 0.0190 0.0178 0.0180 493,718 -0.00(-5.26%)
Aug 08, 2025 0.0196 0.0200 0.0190 0.0190 291,461 -0.00(-5.00%)
Aug 07, 2025 0.0200 0.0200 0.0189 0.0200 414,197 +0.00(+0.50%)
Aug 06, 2025 0.0192 0.0199 0.0182 0.0199 112,549 +0.00(+0.51%)
Aug 05, 2025 0.0199 0.0199 0.0187 0.0198 457,148 +0.00(+1.02%)
Aug 04, 2025 0.0228 0.0228 0.0165 0.0196 674,389 -0.00(-2.00%)
Aug 01, 2025 0.0223 0.0233 0.0180 0.0200 1,067,487 -0.00(-14.16%)
Jul 31, 2025 0.0240 0.0240 0.0223 0.0233 192,938 +0.00(+4.48%)
Jul 30, 2025 0.0240 0.0245 0.0223 0.0223 95,762 -0.00(-7.08%)
Jul 29, 2025 0.0232 0.0245 0.0223 0.0240 222,211 -0.00(-2.04%)
Jul 28, 2025 0.0300 0.0317 0.0202 0.0245 1,898,655 -0.01(-18.33%)
Jul 25, 2025 0.0290 0.0342 0.0280 0.0300 342,458 +0.00(+7.53%)
Jul 24, 2025 0.0300 0.0379 0.0272 0.0279 674,961 -0.01(-17.94%)
Jul 23, 2025 0.0274 0.0340 0.0262 0.0340 302,887 +0.01(+28.79%)
Jul 22, 2025 0.0270 0.0285 0.0264 0.0264 552,168 -0.00(-5.71%)
Jul 21, 2025 0.0362 0.0374 0.0261 0.0280 1,739,379 -0.01(-18.84%)
Jul 18, 2025 0.0325 0.0370 0.0276 0.0345 957,025 +0.00(+9.18%)
Jul 17, 2025 0.0274 0.0335 0.0271 0.0316 804,414 +0.00(+13.67%)
Jul 16, 2025 0.0374 0.0374 0.0268 0.0278 1,076,790 -0.01(-17.75%)
Jul 15, 2025 0.0370 0.0370 0.0311 0.0338 364,876 +0.00(+6.62%)
Jul 14, 2025 0.0385 0.0400 0.0290 0.0317 2,868,981 -0.01(-20.75%)
Jul 11, 2025 0.0580 0.0580 0.0283 0.0400 4,228,231 -0.01(-27.27%)
Jul 10, 2025 0.0517 0.0650 0.0455 0.0550 1,358,353 +0.00(+9.78%)
Jul 09, 2025 0.0459 0.0501 0.0459 0.0501 102,193 +0.00(+1.21%)
Jul 08, 2025 0.0510 0.0529 0.0470 0.0495 45,175 -0.00(-7.99%)
Jul 07, 2025 0.0521 0.0600 0.0521 0.0538 32,339 -0.01(-10.33%)
Jul 03, 2025 0.0559 0.0600 0.0541 0.0600 113,707 +0.01(+16.96%)
Jul 02, 2025 0.0455 0.0515 0.0454 0.0513 124,318 +0.00(+8.00%)
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 Of Service.