Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Bitcoin Global (OP: ABIT )

0.0600 -0.0100 (-14.29%)
Streaming Delayed Price Updated: 3:52 PM EDT, Aug 2, 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 (%)
Aug 02, 2024 0.0650 0.0685 0.0582 0.0600 240,713 -0.01(-14.29%)
Aug 01, 2024 0.0700 0.0734 0.0660 0.0700 46,023 +0.00(+6.06%)
Jul 31, 2024 0.0699 0.0700 0.0660 0.0660 247,369 -0.00(-5.17%)
Jul 30, 2024 0.0699 0.0699 0.0650 0.0696 195,413 -0.00(-0.43%)
Jul 29, 2024 0.0700 0.0747 0.0675 0.0699 402,856 +0.00(+4.33%)
Jul 26, 2024 0.0651 0.0700 0.0650 0.0670 238,045 +0.01(+10.38%)
Jul 25, 2024 0.0677 0.0700 0.0558 0.0607 163,905 -0.01(-10.34%)
Jul 24, 2024 0.0690 0.0700 0.0677 0.0677 81,292 -0.01(-9.73%)
Jul 23, 2024 0.0675 0.0750 0.0675 0.0750 6,513 +0.00(+4.75%)
Jul 22, 2024 0.0713 0.0750 0.0687 0.0716 83,887 +0.00(+0.42%)
Jul 19, 2024 0.0749 0.0749 0.0676 0.0713 136,903 +0.00(+1.86%)
Jul 18, 2024 0.0700 0.0725 0.0691 0.0700 75,852 -0.00(-2.78%)
Jul 17, 2024 0.0715 0.0750 0.0679 0.0720 97,549 -0.00(-3.87%)
Jul 16, 2024 0.0797 0.0797 0.0679 0.0749 44,188 -0.00(-0.13%)
Jul 15, 2024 0.0750 0.0750 0.0725 0.0750 63,132 +0.00(+0.13%)
Jul 12, 2024 0.0695 0.0750 0.0695 0.0749 23,686 +0.00(+0.00%)
Jul 11, 2024 0.0700 0.0749 0.0695 0.0749 90,976 -0.00(-0.13%)
Jul 10, 2024 0.0700 0.0799 0.0700 0.0750 335,288 +0.00(+6.99%)
Jul 09, 2024 0.0799 0.0799 0.0701 0.0701 53,765 -0.00(-6.53%)
Jul 08, 2024 0.0701 0.0798 0.0701 0.0750 87,780 +0.00(+0.00%)
Jul 05, 2024 0.0747 0.0800 0.0700 0.0750 37,644 +0.00(+0.00%)
Jul 03, 2024 0.0675 0.0899 0.0675 0.0750 803,092 +0.01(+10.46%)
Jul 02, 2024 0.0799 0.0799 0.0679 0.0679 208,402 -0.01(-9.47%)
Jul 01, 2024 0.0875 0.0875 0.0750 0.0750 160,065 +0.00(+0.00%)
Jun 28, 2024 0.0860 0.0899 0.0682 0.0750 489,529 -0.01(-8.65%)
Jun 27, 2024 0.0850 0.0940 0.0676 0.0821 1,523,208 +0.00(+0.00%)
Jun 26, 2024 0.0929 0.1895 0.0801 0.0821 3,035,188 -0.02(-17.90%)
Jun 25, 2024 0.0822 0.1000 0.0800 0.1000 119,319 +0.01(+11.11%)
Jun 24, 2024 0.0901 0.1099 0.0822 0.0900 60,521 -0.01(-5.36%)
Jun 21, 2024 0.1100 0.1100 0.0900 0.0951 118,175 -0.01(-13.55%)
Jun 20, 2024 0.0850 0.1297 0.0710 0.1100 400,922 +0.02(+29.41%)
Jun 18, 2024 0.0890 0.0890 0.0760 0.0850 58,390 +0.00(+1.67%)
Jun 17, 2024 0.0899 0.0900 0.0801 0.0836 189,857 -0.01(-7.01%)
Jun 14, 2024 0.0810 0.0899 0.0786 0.0899 237,879 +0.01(+9.63%)
Jun 13, 2024 0.0800 0.0850 0.0775 0.0820 99,920 +0.01(+9.33%)
Jun 12, 2024 0.0799 0.0800 0.0711 0.0750 101,880 -0.00(-6.13%)
Jun 11, 2024 0.0761 0.0800 0.0720 0.0799 93,340 -0.00(-0.13%)
Jun 10, 2024 0.0800 0.0849 0.0721 0.0800 100,011 -0.00(-2.44%)
Jun 07, 2024 0.0710 0.0850 0.0710 0.0820 209,505 +0.01(+15.49%)
Jun 06, 2024 0.0760 0.0800 0.0700 0.0710 183,677 -0.01(-10.24%)
Jun 05, 2024 0.0850 0.0850 0.0755 0.0791 14,924 -0.00(-1.12%)
Jun 04, 2024 0.0775 0.0850 0.0700 0.0800 132,840 -0.01(-5.88%)
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.