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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 30, 2025 0.0508 0.0542 0.0495 0.0500 27,098 +0.00(+0.00%)
May 29, 2025 0.0548 0.0548 0.0477 0.0500 139,613 -0.00(-0.20%)
May 28, 2025 0.0527 0.0551 0.0487 0.0501 158,265 -0.00(-2.34%)
May 27, 2025 0.0479 0.0513 0.0459 0.0513 136,738 +0.01(+11.28%)
May 23, 2025 0.0478 0.0500 0.0460 0.0461 73,668 -0.00(-3.15%)
May 22, 2025 0.0584 0.0584 0.0476 0.0476 81,065 -0.00(-9.51%)
May 21, 2025 0.0593 0.0593 0.0500 0.0526 59,988 -0.01(-11.30%)
May 20, 2025 0.0594 0.0594 0.0463 0.0593 233,721 +0.00(+3.49%)
May 19, 2025 0.0639 0.0640 0.0546 0.0573 241,830 -0.01(-8.32%)
May 16, 2025 0.0546 0.0625 0.0515 0.0625 261,223 +0.00(+7.20%)
May 15, 2025 0.0550 0.0645 0.0500 0.0583 443,232 +0.01(+16.60%)
May 14, 2025 0.0535 0.0549 0.0462 0.0500 152,986 +0.00(+4.60%)
May 13, 2025 0.0550 0.0550 0.0478 0.0478 299,786 -0.00(-8.60%)
May 12, 2025 0.0488 0.0570 0.0440 0.0523 1,014,276 +0.01(+18.06%)
May 09, 2025 0.0489 0.0489 0.0412 0.0443 187,659 -0.00(-9.59%)
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 -0.01(-13.72%)
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%)
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.