Athena Bitcoin Global (ABIT)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:58PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Dec 2021 | 6.27 | 6.90 | 6.25 | 6.25 | 6.25 | 5,403 |
| 30 Nov 2021 | 6.60 | 6.60 | 6.25 | 6.25 | 6.25 | 2,100 |
| 29 Nov 2021 | 6.75 | 6.75 | 6.50 | 6.50 | 6.50 | 4,100 |
| 26 Nov 2021 | 6.75 | 6.75 | 6.40 | 6.40 | 6.40 | 9,400 |
| 24 Nov 2021 | 6.70 | 6.75 | 6.33 | 6.74 | 6.74 | 7,900 |
| 23 Nov 2021 | 6.70 | 6.70 | 6.20 | 6.50 | 6.50 | 3,900 |
| 22 Nov 2021 | 6.01 | 6.99 | 6.01 | 6.70 | 6.70 | 7,900 |
| 19 Nov 2021 | 5.90 | 6.65 | 5.76 | 6.01 | 6.01 | 7,000 |
| 18 Nov 2021 | 6.21 | 6.26 | 5.63 | 5.75 | 5.75 | 13,400 |
| 17 Nov 2021 | 7.09 | 7.33 | 5.76 | 6.69 | 6.69 | 18,000 |
| 16 Nov 2021 | 4.95 | 7.80 | 4.90 | 7.00 | 7.00 | 87,100 |
| 15 Nov 2021 | 4.84 | 5.11 | 4.62 | 4.86 | 4.86 | 11,800 |
| 12 Nov 2021 | 4.80 | 5.11 | 4.62 | 4.84 | 4.84 | 23,300 |
| 11 Nov 2021 | 5.02 | 5.50 | 5.00 | 5.05 | 5.05 | 14,100 |
| 10 Nov 2021 | 5.75 | 5.90 | 5.16 | 5.20 | 5.20 | 12,800 |
| 09 Nov 2021 | 5.90 | 6.49 | 5.25 | 5.63 | 5.63 | 16,200 |
| 08 Nov 2021 | 6.50 | 6.70 | 6.08 | 6.35 | 6.35 | 13,200 |
| 05 Nov 2021 | 6.45 | 7.00 | 6.45 | 6.50 | 6.50 | 13,400 |
| 04 Nov 2021 | 6.87 | 7.29 | 6.45 | 6.46 | 6.46 | 21,300 |
| 03 Nov 2021 | 7.51 | 7.98 | 6.16 | 7.29 | 7.29 | 46,500 |
| 02 Nov 2021 | 7.50 | 7.98 | 7.40 | 7.50 | 7.50 | 5,200 |
| 01 Nov 2021 | 7.50 | 7.65 | 7.41 | 7.58 | 7.58 | 8,200 |
| 29 Oct 2021 | 7.66 | 7.72 | 7.50 | 7.60 | 7.60 | 13,900 |
| 28 Oct 2021 | 7.87 | 7.87 | 7.66 | 7.66 | 7.66 | 8,300 |
| 27 Oct 2021 | 8.22 | 8.22 | 7.85 | 7.85 | 7.85 | 5,200 |
| 26 Oct 2021 | 8.72 | 8.74 | 7.62 | 7.98 | 7.98 | 34,100 |
| 25 Oct 2021 | 7.90 | 8.90 | 7.90 | 8.70 | 8.70 | 23,000 |
| 22 Oct 2021 | 7.40 | 8.99 | 7.40 | 7.90 | 7.90 | 35,300 |
| 21 Oct 2021 | 7.99 | 8.00 | 7.45 | 7.95 | 7.95 | 17,500 |
| 20 Oct 2021 | 7.82 | 8.00 | 7.50 | 7.70 | 7.70 | 12,700 |
| 19 Oct 2021 | 8.24 | 8.24 | 7.80 | 7.91 | 7.91 | 6,500 |
| 18 Oct 2021 | 7.65 | 8.20 | 7.65 | 8.20 | 8.20 | 8,100 |
| 15 Oct 2021 | 7.90 | 8.22 | 7.56 | 8.00 | 8.00 | 9,300 |
| 14 Oct 2021 | 7.82 | 8.24 | 7.12 | 7.70 | 7.70 | 17,500 |
| 13 Oct 2021 | 7.50 | 8.47 | 7.50 | 7.82 | 7.82 | 9,400 |
| 12 Oct 2021 | 8.17 | 8.51 | 7.54 | 7.91 | 7.91 | 36,600 |
| 11 Oct 2021 | 8.53 | 8.60 | 8.11 | 8.17 | 8.17 | 16,100 |
| 08 Oct 2021 | 8.62 | 8.79 | 8.25 | 8.50 | 8.50 | 12,500 |
| 07 Oct 2021 | 8.81 | 9.13 | 8.53 | 8.55 | 8.55 | 30,900 |
| 06 Oct 2021 | 9.11 | 9.50 | 8.75 | 8.83 | 8.83 | 20,400 |
| 05 Oct 2021 | 8.99 | 9.60 | 8.54 | 9.09 | 9.09 | 21,000 |
| 04 Oct 2021 | 8.17 | 9.40 | 8.17 | 8.66 | 8.66 | 23,300 |
| 01 Oct 2021 | 8.82 | 9.50 | 8.10 | 8.42 | 8.42 | 31,000 |
| 30 Sept 2021 | 8.01 | 9.20 | 8.01 | 8.47 | 8.47 | 26,000 |
| 29 Sept 2021 | 9.66 | 9.95 | 8.00 | 8.00 | 8.00 | 55,700 |
| 28 Sept 2021 | 8.25 | 10.24 | 7.35 | 9.01 | 9.01 | 101,400 |
| 27 Sept 2021 | 8.75 | 10.24 | 8.05 | 8.11 | 8.11 | 86,700 |
| 24 Sept 2021 | 10.30 | 10.30 | 7.88 | 8.90 | 8.90 | 156,900 |
| 23 Sept 2021 | 12.90 | 13.18 | 11.25 | 11.25 | 11.25 | 73,400 |
| 22 Sept 2021 | 15.08 | 15.95 | 12.66 | 13.18 | 13.18 | 66,400 |
| 21 Sept 2021 | 16.00 | 17.16 | 14.50 | 15.82 | 15.82 | 32,300 |
| 20 Sept 2021 | 16.25 | 18.60 | 12.76 | 16.04 | 16.04 | 56,400 |
| 17 Sept 2021 | 19.05 | 20.90 | 18.60 | 18.61 | 18.61 | 46,900 |
| 16 Sept 2021 | 18.54 | 20.30 | 16.50 | 18.76 | 18.76 | 94,900 |
| 15 Sept 2021 | 16.98 | 22.70 | 16.50 | 17.69 | 17.69 | 163,400 |
| 14 Sept 2021 | 13.10 | 19.00 | 7.99 | 16.00 | 16.00 | 235,200 |
| 13 Sept 2021 | 34.25 | 34.76 | 12.58 | 12.65 | 12.65 | 288,700 |
| 10 Sept 2021 | 20.00 | 46.50 | 19.56 | 33.00 | 33.00 | 214,200 |
| 09 Sept 2021 | 12.50 | 19.89 | 10.02 | 19.86 | 19.86 | 178,100 |
| 08 Sept 2021 | 10.00 | 11.99 | 8.10 | 11.95 | 11.95 | 41,000 |
| 07 Sept 2021 | 7.50 | 9.95 | 6.99 | 9.70 | 9.70 | 53,400 |
| 03 Sept 2021 | 5.75 | 7.40 | 5.75 | 6.50 | 6.50 | 38,000 |
| 02 Sept 2021 | 5.50 | 6.25 | 5.21 | 5.75 | 5.75 | 27,100 |
| 01 Sept 2021 | 5.24 | 5.50 | 5.01 | 5.26 | 5.26 | 16,300 |
| 31 Aug 2021 | 4.85 | 5.25 | 4.70 | 5.00 | 5.00 | 11,600 |
| 30 Aug 2021 | 4.95 | 5.00 | 4.60 | 4.90 | 4.90 | 11,400 |
| 27 Aug 2021 | 4.85 | 5.00 | 4.60 | 4.90 | 4.90 | 8,700 |
| 26 Aug 2021 | 4.69 | 4.95 | 4.60 | 4.68 | 4.68 | 7,700 |
| 25 Aug 2021 | 4.60 | 5.24 | 4.50 | 4.70 | 4.70 | 13,900 |
| 24 Aug 2021 | 5.76 | 6.00 | 4.36 | 4.54 | 4.54 | 60,300 |
| 23 Aug 2021 | 4.78 | 12.00 | 3.55 | 4.12 | 4.12 | 82,400 |
| 20 Aug 2021 | 3.01 | 5.00 | 3.01 | 3.81 | 3.81 | 29,300 |
| 19 Aug 2021 | 4.60 | 5.00 | 3.00 | 3.00 | 3.00 | 28,100 |
| 18 Aug 2021 | 4.75 | 5.36 | 4.15 | 4.90 | 4.90 | 42,400 |
| 17 Aug 2021 | 2.75 | 5.20 | 2.75 | 4.57 | 4.57 | 47,000 |
| 16 Aug 2021 | 2.25 | 2.99 | 2.25 | 2.50 | 2.50 | 10,900 |
| 13 Aug 2021 | 2.25 | 2.25 | 2.18 | 2.18 | 2.18 | 6,100 |
| 12 Aug 2021 | 2.08 | 2.25 | 2.08 | 2.15 | 2.15 | 13,600 |
| 11 Aug 2021 | 2.10 | 2.10 | 1.83 | 1.99 | 1.99 | 2,200 |
| 10 Aug 2021 | 1.82 | 2.05 | 1.82 | 2.05 | 2.05 | 10,800 |
| 09 Aug 2021 | 1.84 | 2.04 | 1.78 | 1.82 | 1.82 | 13,000 |
| 06 Aug 2021 | 1.68 | 2.04 | 1.68 | 1.81 | 1.81 | 3,200 |
| 05 Aug 2021 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - |
| 04 Aug 2021 | 2.05 | 2.05 | 1.66 | 1.67 | 1.67 | 8,500 |
| 03 Aug 2021 | 1.92 | 2.00 | 1.90 | 1.90 | 1.90 | 4,200 |
| 02 Aug 2021 | 1.75 | 2.19 | 1.75 | 1.85 | 1.85 | 3,300 |
| 30 July 2021 | 1.66 | 2.22 | 1.66 | 1.76 | 1.76 | 2,500 |
| 29 July 2021 | 2.00 | 2.04 | 1.65 | 1.65 | 1.65 | 4,400 |
| 28 July 2021 | 2.24 | 2.25 | 1.69 | 2.00 | 2.00 | 7,000 |
| 27 July 2021 | 1.65 | 2.25 | 1.64 | 2.25 | 2.25 | 4,900 |
| 26 July 2021 | 1.90 | 2.00 | 1.90 | 1.92 | 1.92 | 7,800 |
| 23 July 2021 | 1.65 | 1.90 | 1.65 | 1.89 | 1.89 | 2,400 |
| 22 July 2021 | 1.85 | 1.85 | 1.80 | 1.80 | 1.80 | 6,300 |
| 21 July 2021 | 1.67 | 1.89 | 1.67 | 1.85 | 1.85 | 12,700 |
| 20 July 2021 | 1.77 | 1.85 | 1.65 | 1.65 | 1.65 | 6,100 |
| 19 July 2021 | 1.85 | 1.85 | 1.65 | 1.75 | 1.75 | 10,000 |
| 16 July 2021 | 1.42 | 1.65 | 1.42 | 1.65 | 1.65 | 5,300 |
| 15 July 2021 | 1.50 | 1.85 | 1.50 | 1.50 | 1.50 | 2,500 |
| 14 July 2021 | 1.69 | 1.75 | 1.50 | 1.50 | 1.50 | 12,500 |
| 13 July 2021 | 1.69 | 1.85 | 1.60 | 1.68 | 1.68 | 5,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
