Australia markets open in 7 hours 48 minutes

Athena Bitcoin Global (ABIT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.0800+0.0089 (+12.52%)
At close: 03:47PM EDT
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.09000.09000.07000.08000.0800162,500
16 May 20240.09000.09000.07100.07100.071075,600
15 May 20240.07500.07500.07100.07200.0720233,300
14 May 20240.07900.07900.07000.07500.0750125,500
13 May 20240.08500.09000.07700.07900.079055,100
10 May 20240.08200.10000.08100.09000.090082,300
09 May 20240.08700.09500.08200.08900.089051,900
08 May 20240.07500.12000.07500.10300.1030316,300
07 May 20240.10000.10000.07500.08300.083077,400
06 May 20240.07500.08400.07500.08400.084083,700
03 May 20240.08500.08500.07700.07800.078062,000
02 May 20240.07100.08500.07100.08500.0850133,800
01 May 20240.07800.08200.07000.07400.074094,200
30 Apr 20240.07400.08200.07400.08200.082095,000
29 Apr 20240.07500.08500.07500.08000.080074,700
26 Apr 20240.09000.09000.07600.08000.080065,600
25 Apr 20240.08700.09000.08300.08700.087052,000
24 Apr 20240.08600.09000.08000.08400.0840172,200
23 Apr 20240.10000.10000.08500.09000.0900366,000
22 Apr 20240.09600.10200.09500.09800.0980160,000
19 Apr 20240.11800.11800.10000.11500.1150273,900
18 Apr 20240.10000.12000.09400.10000.1000236,600
17 Apr 20240.13000.13000.10200.11500.115080,900
16 Apr 20240.13000.13000.12500.12500.1250800
15 Apr 20240.16000.16000.12500.13000.130068,300
12 Apr 20240.12100.14000.11200.14000.140041,300
11 Apr 20240.14000.14000.12100.12100.121011,100
10 Apr 20240.15000.15000.13200.13200.132038,500
09 Apr 20240.14500.15000.14000.14000.140032,200
08 Apr 20240.16900.16900.14500.16000.160030,200
05 Apr 20240.17900.17900.14300.16900.169039,400
04 Apr 20240.14100.17000.12300.17000.1700291,800
03 Apr 20240.17100.18000.15100.17000.170022,900
02 Apr 20240.19500.19500.13500.18000.1800394,000
01 Apr 20240.14000.19400.14000.19400.1940843,600
28 Mar 20240.11000.16000.10000.13400.1340944,100
27 Mar 20240.10000.10000.08200.10000.100085,200
26 Mar 20240.10000.10000.08300.09500.095067,400
25 Mar 20240.10000.10800.08000.10000.1000193,100
22 Mar 20240.10000.10000.09200.09200.092046,400
21 Mar 20240.11000.11000.09200.10600.1060106,900
20 Mar 20240.12000.12000.10000.11000.110040,900
19 Mar 20240.11400.12000.10400.11000.110046,300
18 Mar 20240.11200.12000.11000.11300.113034,600
15 Mar 20240.13000.13900.11000.12900.1290126,900
14 Mar 20240.11200.13400.10000.13400.1340293,700
13 Mar 20240.09100.11900.09100.11400.1140280,200
12 Mar 20240.10800.10800.09100.09900.099074,500
11 Mar 20240.11700.11700.08200.10800.1080199,600
08 Mar 20240.10700.12000.10700.11700.1170143,400
07 Mar 20240.11700.12700.11000.12700.127048,900
06 Mar 20240.14000.14000.10700.12700.1270106,400
05 Mar 20240.15700.15700.11500.13000.1300174,800
04 Mar 20240.14500.15000.14500.14900.149068,400
01 Mar 20240.16000.16000.14000.15000.1500198,500
29 Feb 20240.17000.19500.14500.16000.1600213,700
28 Feb 20240.17000.18000.16000.17000.170072,300
27 Feb 20240.17000.17000.15000.17000.170039,800
26 Feb 20240.16000.18000.16000.17000.1700114,900
23 Feb 20240.19500.19500.15000.16000.160052,000
22 Feb 20240.17000.17000.15300.17000.170020,400
21 Feb 20240.19500.19500.15200.17600.1760113,800
20 Feb 20240.20000.20000.16000.16000.160040,500
16 Feb 20240.22000.22000.16000.19000.1900182,800
15 Feb 20240.15100.21000.15100.17000.170032,800
14 Feb 20240.15500.22500.14500.15100.1510207,700
13 Feb 20240.19000.19000.14000.15500.155014,000
12 Feb 20240.16000.17000.11500.17000.170047,300
09 Feb 20240.19000.19000.13100.16000.160043,000
08 Feb 20240.16000.19000.13100.19000.190067,900
07 Feb 20240.18000.20000.16000.19000.190067,600
06 Feb 20240.16000.20000.15100.20000.200043,200
05 Feb 20240.20000.20000.16000.17000.170086,200
02 Feb 20240.21300.22500.18000.20000.200056,400
01 Feb 20240.22000.22500.17000.20000.200065,300
31 Jan 20240.23200.26000.21700.22500.2250147,000
30 Jan 20240.25100.27000.23100.27000.270044,600
29 Jan 20240.24100.27000.23800.27000.270061,000
26 Jan 20240.22000.28100.22000.26000.2600121,800
25 Jan 20240.25000.25000.22000.23500.235048,000
24 Jan 20240.25800.28500.22200.25000.250054,700
23 Jan 20240.25100.28900.22600.28900.289043,400
22 Jan 20240.32000.32000.24100.26000.2600175,400
19 Jan 20240.26900.30000.26000.30000.300037,700
18 Jan 20240.34500.34500.24100.29000.290056,300
17 Jan 20240.29000.30000.28000.28000.280053,400
16 Jan 20240.25100.30000.25100.29000.290014,800
12 Jan 20240.25100.30000.25100.28200.282012,200
11 Jan 20240.32000.32000.24800.26100.2610235,700
10 Jan 20240.31000.34000.28300.30500.3050170,800
09 Jan 20240.39000.39000.34000.35000.3500134,900
08 Jan 20240.41000.41000.31700.36500.3650219,000
05 Jan 20240.31000.35100.26700.34600.3460204,700
04 Jan 20240.31000.31000.26500.28300.283024,900
03 Jan 20240.22500.31000.22500.31000.3100309,200
02 Jan 20240.15500.44000.15500.28000.2800965,600
29 Dec 20230.17000.18000.16000.17000.170043,500
28 Dec 20230.17000.17000.15500.17000.170016,200
27 Dec 20230.18000.18000.15600.17000.1700249,200
26 Dec 20230.14000.18000.14000.18000.180044,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...