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

Athena Bitcoin Global (OP: ABIT )

0.0640 +0.0059 (+10.15%)
Streaming Delayed Price Updated: 3:57 PM EST, Jan 24, 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 (%)
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%)
Jan 02, 2025 0.1101 0.1101 0.0950 0.1050 504,755 -0.01(-4.63%)
Dec 31, 2024 0.1101 0 +0.00(+2.99%)
Dec 30, 2024 0.1000 0.1100 0.1000 0.1069 85,054 -0.00(-3.69%)
Dec 27, 2024 0.1065 0.1140 0.1000 0.1110 106,111 +0.00(+4.23%)
Dec 26, 2024 0.1050 0.1080 0.0994 0.1065 84,760 -0.00(-1.39%)
Dec 24, 2024 0.1045 0.1085 0.1043 0.1080 30,185 +0.00(+1.41%)
Dec 23, 2024 0.1188 0.1188 0.1000 0.1065 319,828 -0.01(-10.35%)
Dec 20, 2024 0.1197 0.1245 0.1100 0.1188 149,184 +0.01(+8.00%)
Dec 19, 2024 0.1275 0.1275 0.1051 0.1100 227,570 -0.00(-0.54%)
Dec 18, 2024 0.1300 0.1300 0.1106 0.1106 187,971 -0.01(-9.71%)
Dec 17, 2024 0.1195 0.1400 0.1081 0.1225 684,070 +0.01(+12.49%)
Dec 16, 2024 0.1005 0.1195 0.0908 0.1089 197,341 +0.00(+3.71%)
Dec 13, 2024 0.1128 0.1128 0.1005 0.1050 171,480 -0.00(-4.20%)
Dec 12, 2024 0.1052 0.1485 0.1014 0.1096 624,611 -0.00(-2.66%)
Dec 11, 2024 0.1208 0.1208 0.1100 0.1126 178,639 -0.01(-6.87%)
Dec 10, 2024 0.1187 0.1285 0.1021 0.1209 220,396 +0.00(+1.60%)
Dec 09, 2024 0.1297 0.1297 0.1100 0.1190 123,199 -0.00(-0.83%)
Dec 06, 2024 0.1210 0.1400 0.1104 0.1200 160,194 -0.01(-5.06%)
Dec 05, 2024 0.1170 0.1600 0.1100 0.1264 568,453 +0.02(+15.96%)
Dec 04, 2024 0.1199 0.1249 0.1002 0.1090 148,295 -0.00(-0.18%)
Dec 03, 2024 0.1270 0.1280 0.1021 0.1092 196,616 -0.01(-7.38%)
Dec 02, 2024 0.1051 0.1284 0.1001 0.1179 346,771 +0.01(+8.17%)
Nov 29, 2024 0.1095 0.1095 0.0904 0.1090 93,676 +0.00(+3.12%)
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%)
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.