Skip to main content

Athena Bitcoin Global (OP: ABIT )

0.0675 -0.0002 (-0.30%)
Streaming Delayed Price Updated: 10:48 AM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 03, 2024 0.0815 0.0880 0.0750 0.0850 72,110 +0.00(+3.66%)
May 31, 2024 0.0800 0.0889 0.0751 0.0820 77,056 +0.00(+2.50%)
May 30, 2024 0.0800 0.0897 0.0775 0.0800 129,419 +0.01(+8.11%)
May 29, 2024 0.0730 0.0750 0.0730 0.0740 84,906 -0.01(-7.50%)
May 28, 2024 0.0848 0.0848 0.0728 0.0800 62,908 -0.00(-5.66%)
May 24, 2024 0.0888 0.0888 0.0755 0.0848 19,789 -0.00(-4.50%)
May 23, 2024 0.0850 0.0900 0.0755 0.0888 119,407 -0.00(-2.84%)
May 22, 2024 0.0803 0.0914 0.0801 0.0914 192,159 +0.01(+7.53%)
May 21, 2024 0.0750 0.0850 0.0703 0.0850 74,900 +0.01(+6.65%)
May 20, 2024 0.0800 0.0850 0.0713 0.0797 78,942 -0.00(-0.38%)
May 17, 2024 0.0756 0.0895 0.0700 0.0800 162,507 +0.01(+12.52%)
May 16, 2024 0.0895 0.0895 0.0710 0.0711 75,585 -0.00(-0.56%)
May 15, 2024 0.0750 0.0750 0.0711 0.0715 233,307 -0.00(-4.67%)
May 14, 2024 0.0785 0.0790 0.0700 0.0750 125,487 -0.00(-5.06%)
May 13, 2024 0.0850 0.0897 0.0770 0.0790 55,114 -0.01(-11.93%)
May 10, 2024 0.0820 0.1000 0.0810 0.0897 82,337 +0.00(+0.67%)
May 09, 2024 0.0870 0.0950 0.0820 0.0891 51,907 -0.01(-13.24%)
May 08, 2024 0.0800 0.1200 0.0751 0.1027 316,303 +0.02(+23.73%)
May 07, 2024 0.1000 0.1000 0.0751 0.0830 77,431 -0.00(-1.19%)
May 06, 2024 0.0750 0.0840 0.0750 0.0840 83,732 +0.01(+7.69%)
May 03, 2024 0.0850 0.0850 0.0765 0.0780 62,029 -0.01(-8.24%)
May 02, 2024 0.0710 0.0850 0.0710 0.0850 133,798 +0.01(+14.71%)
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.