ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Athena Bitcoin Global (OP:ABIT)

0.0040 +0.0001 (+2.56%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 24, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 24, 2026 0.0040 0.0045 0.0040 0.0040 70,005 +0.00(+2.56%)
Apr 23, 2026 0.0045 0.0045 0.0039 0.0039 634,416 -0.00(-22.00%)
Apr 22, 2026 0.0047 0.0050 0.0044 0.0050 216,650 +0.00(+11.11%)
Apr 21, 2026 0.0053 0.0054 0.0045 0.0045 418,626 +0.00(+7.14%)
Apr 20, 2026 0.0047 0.0047 0.0042 0.0042 45,010 -0.00(-4.55%)
Apr 17, 2026 0.0043 0.0044 0.0043 0.0044 67,487 +0.00(+7.32%)
Apr 16, 2026 0.0042 0.0046 0.0041 0.0041 207,958 +0.00(+2.50%)
Apr 15, 2026 0.0042 0.0042 0.0040 0.0040 108,001 +0.00(+0.00%)
Apr 14, 2026 0.0043 0.0043 0.0039 0.0040 154,667 -0.00(-6.98%)
Apr 13, 2026 0.0043 0.0043 0.0043 0.0043 100,000 +0.00(+7.50%)
Apr 10, 2026 0.0047 0.0049 0.0039 0.0040 357,062 -0.00(-16.67%)
Apr 09, 2026 0.0043 0.0049 0.0041 0.0048 68,759 +0.00(+6.67%)
Apr 08, 2026 0.0043 0.0049 0.0043 0.0045 5,479 +0.00(+0.00%)
Apr 07, 2026 0.0045 0.0045 0.0045 0.0045 133 +0.00(+0.00%)
Apr 06, 2026 0.0041 0.0047 0.0041 0.0045 71,010 +0.00(+4.65%)
Apr 02, 2026 0.0042 0.0043 0.0041 0.0043 114,278 +0.00(+4.88%)
Mar 31, 2026 0.0041 23 -0.00(-12.77%)
Mar 30, 2026 0.0044 0.0058 0.0039 0.0047 1,943,136 +0.00(+27.03%)
Mar 27, 2026 0.0044 0.0044 0.0037 0.0037 258,570 -0.00(-13.95%)
Mar 26, 2026 0.0040 0.0043 0.0040 0.0043 52,614 +0.00(+4.88%)
Mar 25, 2026 0.0043 0.0043 0.0041 0.0041 54,000 +0.00(+2.50%)
Mar 23, 2026 0.0040 0 +0.00(+2.56%)
Mar 20, 2026 0.0040 0.0045 0.0039 0.0039 507,900 -0.00(-13.33%)
Mar 19, 2026 0.0044 0.0045 0.0040 0.0045 227,093 +0.00(+12.50%)
Mar 18, 2026 0.0045 0.0045 0.0040 0.0040 565,600 -0.00(-11.11%)
Mar 17, 2026 0.0043 0.0045 0.0043 0.0045 65,810 +0.00(+0.00%)
Mar 16, 2026 0.0043 0.0045 0.0043 0.0045 511,344 +0.00(+12.50%)
Mar 13, 2026 0.0041 0.0045 0.0040 0.0040 1,137,270 -0.00(-2.44%)
Mar 12, 2026 0.0042 0.0045 0.0041 0.0041 168,121 -0.00(-10.87%)
Mar 11, 2026 0.0049 0.0049 0.0040 0.0046 932,753 -0.00(-6.12%)
Mar 10, 2026 0.0044 0.0050 0.0042 0.0049 529,800 +0.00(+16.67%)
Mar 09, 2026 0.0047 0.0050 0.0042 0.0042 30,192 -0.00(-16.00%)
Mar 06, 2026 0.0049 0.0050 0.0048 0.0050 148,747 +0.00(+4.17%)
Mar 05, 2026 0.0048 0.0048 0.0040 0.0048 11,010 +0.00(+14.29%)
Mar 04, 2026 0.0042 0.0049 0.0041 0.0042 484,635 -0.00(-2.33%)
Mar 03, 2026 0.0048 0.0048 0.0043 0.0043 219,552 -0.00(-2.27%)
Mar 02, 2026 0.0045 0.0045 0.0044 0.0044 245,800 -0.00(-4.35%)
Feb 27, 2026 0.0050 0.0050 0.0046 0.0046 101,220 +0.00(+2.22%)
Feb 26, 2026 0.0046 0.0050 0.0040 0.0045 441,091 +0.00(+9.76%)
Feb 25, 2026 0.0039 0.0041 0.0039 0.0041 4,000 +0.00(+2.50%)
Feb 24, 2026 0.0050 0.0054 0.0040 0.0040 175,931 -0.00(-9.09%)
Feb 23, 2026 0.0044 0.0044 0.0044 0.0044 109 +0.00(+7.32%)
Feb 20, 2026 0.0050 0.0053 0.0041 0.0041 566,679 +0.00(+2.50%)
Feb 19, 2026 0.0040 0.0049 0.0036 0.0040 186,060 -0.00(-20.00%)
Feb 18, 2026 0.0048 0.0050 0.0030 0.0050 1,531,922 +0.00(+19.05%)
Feb 13, 2026 0.0042 0 +0.00(+5.00%)
Feb 12, 2026 0.0045 0.0048 0.0038 0.0040 739,221 +0.00(+0.00%)
Feb 11, 2026 0.0045 0.0050 0.0040 0.0040 1,526,740 -0.00(-4.76%)
Feb 10, 2026 0.0040 0.0046 0.0040 0.0042 1,107,843 +0.00(+5.00%)
Feb 09, 2026 0.0050 0.0050 0.0040 0.0040 207,404 -0.00(-20.00%)
Feb 06, 2026 0.0050 0.0050 0.0041 0.0050 243,634 +0.00(+21.95%)
Feb 05, 2026 0.0048 0.0050 0.0041 0.0041 1,032,561 -0.00(-14.58%)
Feb 04, 2026 0.0048 0.0048 0.0048 0.0048 50,300 -0.00(-14.29%)
Feb 03, 2026 0.0059 0.0061 0.0055 0.0056 22,550 +0.00(+12.00%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.