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)

0.0081 +0.0008 (+10.96%)
Streaming Delayed Price Updated: 3:01 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0080 0.0089 0.0073 0.0081 1,826,509 +0.00(+10.96%)
Dec 24, 2025 0.0091 0.0091 0.0073 0.0073 1,580,815 -0.00(-19.78%)
Dec 23, 2025 0.0092 0.0100 0.0091 0.0091 239,938 -0.00(-5.21%)
Dec 22, 2025 0.0098 0.0100 0.0082 0.0096 1,950,968 -0.00(-2.04%)
Dec 19, 2025 0.0095 0.0115 0.0095 0.0098 756,271 +0.00(+4.26%)
Dec 18, 2025 0.0094 0.0100 0.0094 0.0094 128,447 -0.00(-2.08%)
Dec 17, 2025 0.0100 0.0100 0.0096 0.0096 170,383 +0.00(+2.13%)
Dec 16, 2025 0.0098 0.0100 0.0094 0.0094 259,113 -0.00(-5.05%)
Dec 15, 2025 0.0100 0.0108 0.0099 0.0099 1,226,230 +0.00(+0.00%)
Dec 12, 2025 0.0101 0.0101 0.0095 0.0099 109,604 -0.00(-10.00%)
Dec 11, 2025 0.0098 0.0124 0.0098 0.0110 768,009 +0.00(+13.40%)
Dec 10, 2025 0.0095 0.0110 0.0090 0.0097 454,414 -0.00(-11.82%)
Dec 09, 2025 0.0098 0.0124 0.0095 0.0110 514,462 +0.00(+11.11%)
Dec 08, 2025 0.0100 0.0100 0.0097 0.0099 277,477 -0.00(-18.18%)
Dec 05, 2025 0.0100 0.0121 0.0092 0.0121 360,238 +0.00(+6.14%)
Dec 04, 2025 0.0099 0.0114 0.0095 0.0114 374,903 +0.00(+15.15%)
Dec 03, 2025 0.0100 0.0121 0.0099 0.0099 105,975 -0.00(-1.00%)
Dec 02, 2025 0.0100 0.0100 0.0098 0.0100 437,220 +0.00(+4.17%)
Dec 01, 2025 0.0092 0.0100 0.0092 0.0096 105,130 -0.00(-4.00%)
Nov 28, 2025 0.0100 0.0100 0.0095 0.0100 173,547 -0.00(-4.76%)
Nov 26, 2025 0.0096 0.0105 0.0092 0.0105 193,134 +0.00(+9.38%)
Nov 25, 2025 0.0096 0.0096 0.0096 0.0096 73,026 +0.00(+0.00%)
Nov 24, 2025 0.0098 0.0100 0.0092 0.0096 212,705 -0.00(-1.03%)
Nov 21, 2025 0.0103 0.0103 0.0090 0.0097 633,199 -0.00(-11.01%)
Nov 20, 2025 0.0117 0.0117 0.0090 0.0109 1,157,547 -0.00(-12.10%)
Nov 19, 2025 0.0112 0.0137 0.0103 0.0124 652,874 +0.00(+3.33%)
Nov 18, 2025 0.0144 0.0146 0.0100 0.0120 735,075 -0.00(-13.04%)
Nov 17, 2025 0.0145 0.0145 0.0133 0.0138 376,911 -0.00(-8.00%)
Nov 14, 2025 0.0140 0.0150 0.0140 0.0150 420,623 +0.00(+7.14%)
Nov 13, 2025 0.0156 0.0162 0.0140 0.0140 703,449 -0.00(-11.95%)
Nov 12, 2025 0.0158 0.0159 0.0156 0.0159 205,005 +0.00(+0.00%)
Nov 11, 2025 0.0160 0.0170 0.0158 0.0159 340,210 +0.00(+0.00%)
Nov 10, 2025 0.0170 0.0170 0.0159 0.0159 898,193 +0.00(+1.92%)
Nov 07, 2025 0.0171 0.0171 0.0156 0.0156 550,010 -0.00(-10.34%)
Nov 06, 2025 0.0171 0.0179 0.0160 0.0174 221,433 +0.00(+1.75%)
Nov 05, 2025 0.0168 0.0171 0.0168 0.0171 50,130 +0.00(+2.40%)
Nov 04, 2025 0.0161 0.0169 0.0157 0.0167 194,519 -0.00(-0.60%)
Nov 03, 2025 0.0182 0.0182 0.0167 0.0168 90,285 -0.00(-7.69%)
Oct 31, 2025 0.0169 0.0247 0.0169 0.0182 170,064 +0.00(+4.60%)
Oct 30, 2025 0.0160 0.0187 0.0158 0.0174 294,802 +0.00(+8.75%)
Oct 29, 2025 0.0182 0.0199 0.0160 0.0160 628,620 -0.00(-10.11%)
Oct 28, 2025 0.0175 0.0187 0.0175 0.0178 60,153 -0.00(-1.11%)
Oct 27, 2025 0.0195 0.0198 0.0171 0.0180 312,101 -0.00(-5.26%)
Oct 24, 2025 0.0180 0.0250 0.0180 0.0190 968,232 +0.00(+0.00%)
Oct 23, 2025 0.0170 0.0190 0.0161 0.0190 532,580 +0.00(+7.95%)
Oct 22, 2025 0.0198 0.0198 0.0161 0.0176 223,137 +0.00(+2.92%)
Oct 21, 2025 0.0198 0.0198 0.0170 0.0171 465,963 -0.00(-13.64%)
Oct 20, 2025 0.0152 0.0204 0.0152 0.0198 1,358,516 +0.00(+13.79%)
Oct 17, 2025 0.0170 0.0180 0.0170 0.0174 39,830 -0.00(-2.79%)
Oct 16, 2025 0.0186 0.0200 0.0151 0.0179 745,906 -0.00(-10.50%)
Oct 15, 2025 0.0198 0.0200 0.0184 0.0200 413,011 +0.00(+0.00%)
Oct 14, 2025 0.0209 0.0209 0.0175 0.0200 194,505 +0.00(+0.00%)
Oct 13, 2025 0.0197 0.0247 0.0160 0.0200 488,893 +0.00(+19.76%)
Oct 10, 2025 0.0240 0.0240 0.0140 0.0167 1,030,829 -0.01(-26.75%)
Oct 09, 2025 0.0202 0.0245 0.0202 0.0228 90,245 -0.00(-8.80%)
Oct 08, 2025 0.0220 0.0280 0.0220 0.0250 524,533 +0.00(+0.00%)
Oct 07, 2025 0.0280 0.0310 0.0237 0.0250 545,321 -0.00(-16.67%)
Oct 06, 2025 0.0349 0.0350 0.0244 0.0300 880,230 -0.00(-14.04%)
Oct 03, 2025 0.0166 0.0377 0.0149 0.0349 2,868,899 +0.02(+111.52%)
Oct 02, 2025 0.0149 0.0175 0.0133 0.0165 671,305 +0.00(+10.74%)
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.