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

Athena Bitcoin Global (OP:ABIT)

0.0500 -0.0037 (-6.89%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 0.0522 0.0560 0.0500 0.0532 37,595 -0.00(-0.93%)
Apr 03, 2025 0.0564 0.0564 0.0500 0.0537 189,936 +0.00(+4.07%)
Apr 02, 2025 0.0594 0.0594 0.0501 0.0516 97,959 -0.01(-13.13%)
Apr 01, 2025 0.0596 0.0596 0.0500 0.0594 166,771 -0.00(-0.34%)
Mar 31, 2025 0.0500 0.0600 0.0225 0.0596 380,963 +0.00(+7.00%)
Mar 28, 2025 0.0504 0.0557 0.0500 0.0557 735,288 +0.01(+11.40%)
Mar 27, 2025 0.0512 0.0530 0.0500 0.0500 458,450 +0.00(+0.00%)
Mar 26, 2025 0.0540 0.0546 0.0500 0.0500 141,806 -0.00(-6.19%)
Mar 25, 2025 0.0503 0.0533 0.0500 0.0533 167,091 +0.00(+1.52%)
Mar 24, 2025 0.0490 0.0557 0.0490 0.0525 1,230,164 +0.00(+6.71%)
Mar 21, 2025 0.0495 0.0495 0.0480 0.0492 272,434 +0.00(+2.50%)
Mar 20, 2025 0.0495 0.0495 0.0480 0.0480 66,551 -0.00(-1.23%)
Mar 19, 2025 0.0492 0.0495 0.0480 0.0486 285,290 +0.00(+3.40%)
Mar 18, 2025 0.0460 0.0495 0.0420 0.0470 397,982 +0.00(+10.59%)
Mar 17, 2025 0.0420 0.0450 0.0420 0.0425 700,908 +0.00(+1.19%)
Mar 14, 2025 0.0410 0.0425 0.0400 0.0420 243,711 +0.00(+2.44%)
Mar 13, 2025 0.0430 0.0430 0.0401 0.0410 95,479 +0.00(+2.24%)
Mar 12, 2025 0.0430 0.0430 0.0400 0.0401 82,087 -0.00(-4.52%)
Mar 11, 2025 0.0401 0.0494 0.0400 0.0420 1,137,617 +0.01(+18.31%)
Mar 10, 2025 0.0485 0.0485 0.0355 0.0355 411,317 -0.01(-22.83%)
Mar 07, 2025 0.0464 0.0480 0.0439 0.0460 264,706 +0.00(+4.55%)
Mar 06, 2025 0.0432 0.0500 0.0428 0.0440 336,637 -0.00(-0.90%)
Mar 05, 2025 0.0567 0.0567 0.0400 0.0444 610,513 -0.01(-11.20%)
Mar 04, 2025 0.0531 0.0567 0.0468 0.0500 116,927 -0.01(-12.13%)
Mar 03, 2025 0.0531 0.0570 0.0473 0.0569 23,942 +0.01(+13.12%)
Feb 28, 2025 0.0575 0.0575 0.0503 0.0503 62,772 +0.00(+0.80%)
Feb 27, 2025 0.0530 0.0575 0.0499 0.0499 45,276 -0.00(-4.22%)
Feb 26, 2025 0.0470 0.0574 0.0469 0.0521 149,106 -0.00(-8.60%)
Feb 25, 2025 0.0575 0.0575 0.0432 0.0570 65,480 +0.01(+16.80%)
Feb 24, 2025 0.0553 0.0566 0.0480 0.0488 264,869 -0.00(-6.33%)
Feb 21, 2025 0.0501 0.0550 0.0501 0.0521 52,824 +0.00(+4.20%)
Feb 20, 2025 0.0699 0.0700 0.0472 0.0500 344,401 -0.01(-20.38%)
Feb 19, 2025 0.0552 0.0796 0.0504 0.0628 61,834 +0.01(+10.18%)
Feb 18, 2025 0.0600 0.0810 0.0500 0.0570 459,132 -0.01(-10.94%)
Feb 14, 2025 0.0800 0.0800 0.0571 0.0640 192,519 -0.01(-8.57%)
Feb 13, 2025 0.0945 0.0945 0.0574 0.0700 500,503 -0.02(-25.85%)
Feb 12, 2025 0.0995 0.0996 0.0715 0.0944 307,352 +0.03(+41.53%)
Feb 11, 2025 0.0697 0.0815 0.0631 0.0667 247,199 +0.00(+6.89%)
Feb 10, 2025 0.0470 0.0624 0.0470 0.0624 391,968 +0.02(+32.77%)
Feb 07, 2025 0.0400 0.0590 0.0400 0.0470 471,469 +0.00(+9.81%)
Feb 06, 2025 0.0480 0.0569 0.0400 0.0428 1,288,047 -0.00(-9.70%)
Feb 05, 2025 0.0545 0.0600 0.0442 0.0474 398,045 -0.00(-7.06%)
Feb 04, 2025 0.0550 0.0600 0.0488 0.0510 201,928 +0.00(+1.59%)
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.