Australia Markets closed

Athena Bitcoin Global (ABIT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
4.4700+0.7700 (+20.81%)
At close: 03:44PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.01004.75004.00004.47004.470022,300
20 Jan 20223.50005.00003.15003.70003.70009,700
19 Jan 20223.10005.93003.02003.09003.090040,000
18 Jan 20223.10003.20003.00003.00003.00005,400
14 Jan 20223.30003.50003.15003.15003.15002,200
13 Jan 20223.51003.70003.12003.30003.30007,000
12 Jan 20223.02003.40003.02003.39003.39002,800
11 Jan 20223.40003.40003.15003.15003.15002,100
10 Jan 20223.26003.26003.20003.21003.21002,100
07 Jan 20223.25003.25002.90003.25003.25003,800
06 Jan 20223.30003.30003.16003.29003.29004,300
05 Jan 20223.70503.70503.30003.40003.40006,200
04 Jan 20223.60003.70003.50003.62003.62002,500
03 Jan 20223.54004.10003.15003.69003.69004,600
31 Dec 20213.80004.00003.00003.32003.320013,200
30 Dec 20213.87003.87003.67003.80003.80003,900
29 Dec 20213.62003.97003.62003.87003.87002,500
28 Dec 20214.50004.50003.50003.56003.56004,700
27 Dec 20214.45004.45003.32004.02004.020011,900
23 Dec 20214.22004.59004.22004.45004.45003,000
22 Dec 20214.01005.00003.75004.50504.505011,100
21 Dec 20214.18004.49003.85004.48004.480013,400
20 Dec 20214.80005.00004.12004.50004.50003,200
17 Dec 20215.20005.30004.82004.90004.90003,500
16 Dec 20214.99005.25004.90005.00005.000010,300
15 Dec 20214.79004.79004.36004.36004.3600700
14 Dec 20215.30005.30004.70004.79004.79002,600
13 Dec 20214.27005.45004.27004.99004.990014,200
10 Dec 20214.89004.93504.26004.30004.30002,100
09 Dec 20214.95004.95004.50004.88004.88001,800
08 Dec 20214.75005.30004.75004.95004.95001,700
07 Dec 20214.80004.99004.80004.98004.98003,200
06 Dec 20215.43005.43004.01004.75004.750013,000
03 Dec 20216.22006.23005.41005.41005.41009,600
02 Dec 20216.25006.50006.00006.10006.100018,900
01 Dec 20216.27006.90006.25006.25006.25005,400
30 Nov 20216.60006.60006.25006.25006.25002,100
29 Nov 20216.75006.75006.50006.50006.50004,100
26 Nov 20216.75006.75006.40006.40006.40009,400
24 Nov 20216.70006.75006.33006.74006.74007,900
23 Nov 20216.70006.70006.20006.50006.50003,900
22 Nov 20216.01006.99006.01006.70006.70007,900
19 Nov 20215.90006.65005.76006.01006.01007,000
18 Nov 20216.21006.26005.63005.75005.750013,400
17 Nov 20217.09007.33005.76006.69006.690018,000
16 Nov 20214.95007.80004.90007.00007.000087,100
15 Nov 20214.84005.11004.62004.86004.860011,800
12 Nov 20214.80005.11004.62004.84004.840023,300
11 Nov 20215.02005.50005.00005.05005.050014,100
10 Nov 20215.75005.90005.16005.20005.200012,800
09 Nov 20215.90006.49005.25005.63005.630016,200
08 Nov 20216.50006.70006.08006.35006.350013,200
05 Nov 20216.45007.00006.45006.50006.500013,400
04 Nov 20216.87007.29006.45006.46006.460021,300
03 Nov 20217.51007.98006.16007.29007.290046,500
02 Nov 20217.50007.98007.40007.50007.50005,200
01 Nov 20217.50007.65007.41007.58007.58008,200
29 Oct 20217.66007.71507.50007.60007.600013,900
28 Oct 20217.87007.87007.66007.66007.66008,300
27 Oct 20218.22008.22007.85007.85007.85005,200
26 Oct 20218.72008.74007.62007.98007.980034,100
25 Oct 20217.90008.90007.90008.70008.700023,000
22 Oct 20217.40008.99007.40007.90007.900035,300
21 Oct 20217.99008.00007.45007.95007.950017,500
20 Oct 20217.82008.00007.50007.70007.700012,700
19 Oct 20218.24008.24007.80007.91007.91006,500
18 Oct 20217.65008.20007.65008.20008.20008,100
15 Oct 20217.90008.22007.56008.00008.00009,300
14 Oct 20217.82008.24007.12007.70007.700017,500
13 Oct 20217.50008.47007.50007.81507.81509,400
12 Oct 20218.17008.51007.54007.91007.910036,600
11 Oct 20218.53008.60008.11008.17008.170016,100
08 Oct 20218.62008.79008.25008.50008.500012,500
07 Oct 20218.81009.13008.53008.55008.550030,900
06 Oct 20219.11009.50008.75008.83008.830020,400
05 Oct 20218.99009.60008.54009.09009.090021,000
04 Oct 20218.17009.40008.17008.66008.660023,300
01 Oct 20218.82009.50008.10008.42008.420031,000
30 Sept 20218.01009.20008.01008.47008.470026,000
29 Sept 20219.66009.95008.00008.00008.000055,700
28 Sept 20218.250010.24007.35009.01009.0100101,400
27 Sept 20218.750010.24008.05008.11008.110086,700
24 Sept 202110.300010.30007.88008.90008.9000156,900
23 Sept 202112.900013.180011.250011.250011.250073,400
22 Sept 202115.080015.950012.660013.175013.175066,400
21 Sept 202116.000017.160014.500015.820015.820032,300
20 Sept 202116.250018.600012.760016.040016.040056,400
17 Sept 202119.050020.900018.600018.610018.610046,900
16 Sept 202118.540020.300016.500018.760018.760094,900
15 Sept 202116.980022.700016.500017.690017.6900163,400
14 Sept 202113.100019.00007.990016.000016.0000235,200
13 Sept 202134.250034.760012.580012.650012.6500288,700
10 Sept 202120.000046.500019.560033.000033.0000214,200
09 Sept 202112.500019.890010.020019.860019.8600178,100
08 Sept 202110.000011.99008.100011.950011.950041,000
07 Sept 20217.50009.95006.99009.70009.700053,400
03 Sept 20215.75007.40005.75006.50006.500038,000
02 Sept 20215.50006.25005.21005.75005.750027,100
01 Sept 20215.24005.50005.01005.26405.264016,300
31 Aug 20214.85005.25004.70005.00005.000011,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...