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

Athena Bitcoin Global (OP:ABIT)

0.0435 -0.0055 (-11.22%)
Streaming Delayed Price Updated: 10:47 AM EDT, May 9, 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 (%)
May 08, 2025 0.0403 0.0539 0.0399 0.0490 196,252 +0.01(+27.27%)
May 07, 2025 0.0385 0.0421 0.0375 0.0385 122,478 -0.00(-4.70%)
May 06, 2025 0.0559 0.0600 0.0384 0.0404 301,631 -0.01(-14.59%)
May 05, 2025 0.0401 0.0588 0.0401 0.0473 446,946 +0.00(+6.77%)
May 02, 2025 0.0487 0.0487 0.0423 0.0443 57,680 -0.00(-3.70%)
May 01, 2025 0.0460 0.0468 0.0444 0.0460 99,082 -0.01(-12.05%)
Apr 30, 2025 0.0485 0.0523 0.0459 0.0523 84,334 +0.00(+9.64%)
Apr 29, 2025 0.0589 0.0589 0.0469 0.0477 205,612 -0.01(-9.66%)
Apr 28, 2025 0.0645 0.0645 0.0458 0.0528 214,872 +0.00(+3.73%)
Apr 25, 2025 0.0496 0.0610 0.0495 0.0509 17,683 +0.00(+1.39%)
Apr 24, 2025 0.0591 0.0620 0.0502 0.0502 215,335 -0.00(-1.38%)
Apr 23, 2025 0.0502 0.0660 0.0502 0.0509 125,887 -0.01(-11.63%)
Apr 22, 2025 0.0650 0.0669 0.0500 0.0576 252,537 +0.01(+11.84%)
Apr 21, 2025 0.0550 0.0599 0.0500 0.0515 245,143 -0.00(-7.71%)
Apr 17, 2025 0.0500 0.0750 0.0450 0.0558 585,785 +0.01(+17.47%)
Apr 16, 2025 0.0500 0.0500 0.0450 0.0475 93,184 -0.00(-3.06%)
Apr 15, 2025 0.0480 0.0600 0.0453 0.0490 193,321 -0.00(-1.21%)
Apr 14, 2025 0.0472 0.0500 0.0430 0.0496 207,737 +0.00(+8.06%)
Apr 11, 2025 0.0459 0.0459 0.0380 0.0459 192,333 +0.01(+20.79%)
Apr 10, 2025 0.0441 0.0480 0.0380 0.0380 205,255 -0.00(-11.21%)
Apr 09, 2025 0.0340 0.0493 0.0340 0.0428 480,934 -0.00(-0.23%)
Apr 08, 2025 0.0473 0.0474 0.0400 0.0429 92,280 -0.00(-6.54%)
Apr 07, 2025 0.0500 0.0500 0.0459 0.0459 212,275 -0.00(-8.20%)
Apr 04, 2025 0.0522 0.0560 0.0470 0.0500 291,141 -0.00(-6.89%)
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%)
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 Of Service.