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

Athena Bitcoin Global (OP: ABIT )

0.1057 +0.0142 (+15.52%)
Streaming Delayed Price Updated: 3:59 PM EST, Nov 27, 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 (%)
Nov 27, 2024 0.1047 0.1095 0.0881 0.1057 264,508 +0.01(+15.52%)
Nov 26, 2024 0.1012 0.1048 0.0820 0.0915 362,947 -0.01(-9.58%)
Nov 25, 2024 0.1230 0.1300 0.1000 0.1012 601,391 -0.02(-17.72%)
Nov 22, 2024 0.1300 0.1300 0.1050 0.1230 769,167 -0.01(-4.65%)
Nov 21, 2024 0.1290 0.1500 0.1150 0.1290 792,940 +0.00(+0.00%)
Nov 20, 2024 0.1403 0.1500 0.1201 0.1290 158,920 -0.02(-10.85%)
Nov 19, 2024 0.1549 0.1550 0.1350 0.1447 204,364 -0.00(-0.48%)
Nov 18, 2024 0.1575 0.1788 0.1301 0.1454 381,069 -0.02(-14.42%)
Nov 15, 2024 0.1675 0.1790 0.1500 0.1699 239,619 -0.01(-5.61%)
Nov 14, 2024 0.1590 0.1800 0.1337 0.1800 597,882 +0.01(+8.04%)
Nov 13, 2024 0.2464 0.2490 0.1600 0.1666 1,858,059 -0.05(-24.27%)
Nov 12, 2024 0.2250 0.2300 0.1710 0.2200 1,594,689 +0.00(+1.85%)
Nov 11, 2024 0.2025 0.2640 0.1560 0.2160 2,928,775 +0.02(+8.54%)
Nov 08, 2024 0.1400 0.2250 0.1301 0.1990 2,738,663 +0.06(+42.24%)
Nov 07, 2024 0.1735 0.1980 0.1025 0.1399 4,355,832 +0.03(+27.18%)
Nov 06, 2024 0.0547 0.1270 0.0461 0.1100 2,019,736 +0.06(+107.55%)
Nov 05, 2024 0.0426 0.0545 0.0406 0.0530 1,345,542 +0.01(+17.78%)
Nov 04, 2024 0.0300 0.0490 0.0278 0.0450 1,321,910 +0.02(+52.54%)
Nov 01, 2024 0.0250 0.0300 0.0225 0.0295 735,407 +0.00(+13.46%)
Oct 31, 2024 0.0270 0.0270 0.0250 0.0260 55,888 +0.00(+0.00%)
Oct 30, 2024 0.0323 0.0323 0.0260 0.0260 629,842 -0.00(-3.70%)
Oct 29, 2024 0.0270 0.0270 0.0252 0.0270 166,075 +0.00(+3.85%)
Oct 28, 2024 0.0337 0.0337 0.0228 0.0260 1,645,377 -0.01(-20.00%)
Oct 25, 2024 0.0340 0.0343 0.0301 0.0325 285,393 -0.00(-10.47%)
Oct 24, 2024 0.0337 0.0388 0.0331 0.0363 375,576 +0.00(+8.04%)
Oct 23, 2024 0.0382 0.0398 0.0335 0.0336 160,914 -0.00(-7.69%)
Oct 22, 2024 0.0356 0.0425 0.0309 0.0364 927,502 +0.00(+3.12%)
Oct 21, 2024 0.0357 0.0357 0.0301 0.0353 98,824 -0.00(-1.12%)
Oct 18, 2024 0.0300 0.0357 0.0258 0.0357 185,645 +0.01(+19.40%)
Oct 17, 2024 0.0250 0.0300 0.0250 0.0299 118,130 +0.00(+11.15%)
Oct 16, 2024 0.0281 0.0288 0.0250 0.0269 109,188 -0.00(-2.89%)
Oct 15, 2024 0.0360 0.0360 0.0261 0.0277 180,939 -0.01(-23.06%)
Oct 14, 2024 0.0278 0.0380 0.0277 0.0360 546,895 +0.01(+34.83%)
Oct 11, 2024 0.0335 0.0350 0.0208 0.0267 953,918 -0.01(-31.71%)
Oct 10, 2024 0.0350 0.0395 0.0309 0.0391 174,236 -0.00(-2.25%)
Oct 09, 2024 0.0363 0.0400 0.0350 0.0400 38,364 +0.00(+0.50%)
Oct 08, 2024 0.0400 0.0440 0.0380 0.0398 19,244 -0.00(-0.50%)
Oct 07, 2024 0.0440 0.0440 0.0380 0.0400 53,875 -0.00(-5.88%)
Oct 04, 2024 0.0390 0.0425 0.0363 0.0425 50,511 +0.00(+12.73%)
Oct 03, 2024 0.0390 0.0390 0.0363 0.0377 81,858 -0.00(-7.60%)
Oct 02, 2024 0.0408 0.0440 0.0390 0.0408 73,552 +0.00(+0.74%)
Oct 01, 2024 0.0406 0.0449 0.0400 0.0405 25,900 -0.00(-8.99%)
Sep 30, 2024 0.0497 0.0497 0.0381 0.0445 257,790 -0.00(-1.11%)
Sep 27, 2024 0.0450 0.0450 0.0410 0.0450 56,702 +0.00(+0.00%)
Sep 26, 2024 0.0441 0.0450 0.0410 0.0450 156,200 +0.00(+0.90%)
Sep 25, 2024 0.0426 0.0448 0.0410 0.0446 85,613 -0.00(-0.89%)
Sep 24, 2024 0.0499 0.0500 0.0411 0.0450 423,268 +0.00(+4.65%)
Sep 23, 2024 0.0460 0.0460 0.0420 0.0430 47,338 -0.00(-3.59%)
Sep 20, 2024 0.0430 0.0447 0.0425 0.0446 20,400 +0.00(+3.72%)
Sep 19, 2024 0.0425 0.0441 0.0425 0.0430 26,767 -0.00(-1.38%)
Sep 18, 2024 0.0450 0.0450 0.0436 0.0436 117,122 +0.00(+2.35%)
Sep 17, 2024 0.0457 0.0475 0.0405 0.0426 45,903 -0.01(-13.59%)
Sep 16, 2024 0.0475 0.0495 0.0456 0.0493 69,506 +0.00(+3.57%)
Sep 13, 2024 0.0495 0.0495 0.0448 0.0476 185,073 +0.00(+6.73%)
Sep 12, 2024 0.0590 0.0590 0.0443 0.0446 116,811 -0.00(-1.76%)
Sep 11, 2024 0.0500 0.0500 0.0447 0.0454 41,318 -0.00(-9.20%)
Sep 10, 2024 0.0470 0.0500 0.0450 0.0500 36,548 +0.00(+5.26%)
Sep 09, 2024 0.0475 0.0550 0.0450 0.0475 42,349 -0.00(-4.62%)
Sep 06, 2024 0.0550 0.0550 0.0440 0.0498 166,873 -0.00(-8.62%)
Sep 05, 2024 0.0510 0.0545 0.0500 0.0545 92,261 +0.00(+5.83%)
Sep 04, 2024 0.0542 0.0593 0.0510 0.0515 111,864 -0.01(-13.15%)
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.