Get our best money-saving hacks and pro tips now

Athena Bitcoin Global (ABIT)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.1885

+0.0010

(+0.53%)

At close: 03:08PM EDT

Time period:

23 Mar 2022 - 23 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Mar 2023	0.2150	0.2150	0.1890	0.1890	0.1890	2,000
21 Mar 2023	0.1880	0.1880	0.1880	0.1880	0.1880	500
20 Mar 2023	0.1770	0.1900	0.1500	0.1650	0.1650	26,900
17 Mar 2023	0.2000	0.2000	0.1900	0.1900	0.1900	600
16 Mar 2023	0.1800	0.1900	0.1800	0.1900	0.1900	17,200
15 Mar 2023	0.1770	0.1770	0.1770	0.1770	0.1770	100
14 Mar 2023	0.1880	0.2000	0.1770	0.1770	0.1770	9,700
13 Mar 2023	0.2050	0.2050	0.1880	0.2000	0.2000	11,000
10 Mar 2023	0.2050	0.2050	0.2050	0.2050	0.2050	1,000
09 Mar 2023	0.2400	0.2400	0.2400	0.2400	0.2400	100
08 Mar 2023	0.2400	0.2400	0.2300	0.2400	0.2400	5,000
07 Mar 2023	0.2200	0.2300	0.1900	0.2300	0.2300	6,300
06 Mar 2023	0.1900	0.2200	0.1860	0.2200	0.2200	6,100
03 Mar 2023	0.2080	0.2300	0.1900	0.1900	0.1900	1,000
02 Mar 2023	0.2000	0.2370	0.1860	0.2370	0.2370	37,200
01 Mar 2023	0.2300	0.2380	0.1860	0.2200	0.2200	4,000
28 Feb 2023	0.2500	0.2500	0.1860	0.2400	0.2400	27,300
27 Feb 2023	0.2350	0.2490	0.2350	0.2490	0.2490	1,100
24 Feb 2023	0.2490	0.2500	0.2200	0.2500	0.2500	11,000
23 Feb 2023	0.2200	0.2490	0.2200	0.2490	0.2490	5,500
22 Feb 2023	0.2400	0.2500	0.2300	0.2490	0.2490	15,100
21 Feb 2023	0.2500	0.2500	0.2400	0.2400	0.2400	2,600
17 Feb 2023	0.2500	0.2500	0.2400	0.2400	0.2400	5,000
16 Feb 2023	0.2500	0.2500	0.2200	0.2400	0.2400	6,400
15 Feb 2023	0.2500	0.2500	0.2300	0.2300	0.2300	9,900
14 Feb 2023	0.2590	0.2590	0.2170	0.2550	0.2550	3,000
13 Feb 2023	0.2400	0.2600	0.2400	0.2600	0.2600	1,500
10 Feb 2023	0.2810	0.2810	0.2500	0.2500	0.2500	40,900
09 Feb 2023	0.2890	0.2890	0.2670	0.2670	0.2670	4,200
08 Feb 2023	0.2890	0.2890	0.2670	0.2670	0.2670	1,100
07 Feb 2023	0.2890	0.2890	0.2760	0.2800	0.2800	3,700
06 Feb 2023	0.2670	0.2800	0.2670	0.2780	0.2780	1,400
03 Feb 2023	0.2750	0.2890	0.2670	0.2890	0.2890	44,700
02 Feb 2023	0.2800	0.2800	0.2760	0.2760	0.2760	21,700
01 Feb 2023	0.2900	0.2900	0.2620	0.2800	0.2800	15,400
31 Jan 2023	0.2710	0.2900	0.2710	0.2800	0.2800	3,900
30 Jan 2023	0.2900	0.2900	0.2810	0.2810	0.2810	7,000
27 Jan 2023	0.2830	0.2900	0.2750	0.2750	0.2750	30,800
26 Jan 2023	0.2880	0.2950	0.2800	0.2950	0.2950	11,200
25 Jan 2023	0.3200	0.3200	0.2900	0.2950	0.2950	11,900
24 Jan 2023	0.3100	0.3300	0.3000	0.3100	0.3100	2,400
23 Jan 2023	0.2750	0.3200	0.2750	0.3000	0.3000	50,600
20 Jan 2023	0.3000	0.3000	0.2800	0.2990	0.2990	26,500
19 Jan 2023	0.3000	0.3000	0.2800	0.2900	0.2900	4,200
18 Jan 2023	0.3000	0.3000	0.2800	0.2800	0.2800	9,700
17 Jan 2023	0.2900	0.3000	0.2750	0.2900	0.2900	32,300
13 Jan 2023	0.2900	0.3000	0.2600	0.2600	0.2600	41,000
12 Jan 2023	0.2510	0.2900	0.2510	0.2800	0.2800	41,800
11 Jan 2023	0.3100	0.3100	0.2510	0.3000	0.3000	6,400
10 Jan 2023	0.2850	0.3100	0.2510	0.2800	0.2800	22,000
09 Jan 2023	0.3010	0.3200	0.2850	0.2850	0.2850	95,600
06 Jan 2023	0.3600	0.3600	0.3000	0.3200	0.3200	26,300
05 Jan 2023	0.3360	0.3600	0.3100	0.3100	0.3100	9,600
04 Jan 2023	0.3980	0.3980	0.3660	0.3660	0.3660	2,100
03 Jan 2023	0.3600	0.3980	0.3350	0.3980	0.3980	1,100
30 Dec 2022	0.4000	0.4000	0.3350	0.3660	0.3660	4,700
29 Dec 2022	0.3350	0.3680	0.3350	0.3350	0.3350	4,900
28 Dec 2022	0.3670	0.3670	0.3340	0.3340	0.3340	1,300
27 Dec 2022	0.3340	0.3670	0.3340	0.3340	0.3340	1,000
23 Dec 2022	0.3500	0.4000	0.3500	0.3670	0.3670	1,600
22 Dec 2022	0.3700	0.4000	0.3600	0.3600	0.3600	9,400
21 Dec 2022	0.4030	0.4030	0.3330	0.3670	0.3670	25,900
20 Dec 2022	0.4130	0.4470	0.3930	0.4020	0.4020	1,500
19 Dec 2022	0.3930	0.3930	0.3930	0.3930	0.3930	300
16 Dec 2022	0.3930	0.5000	0.3930	0.3930	0.3930	2,800
15 Dec 2022	0.3920	0.4990	0.3920	0.4990	0.4990	4,600
14 Dec 2022	0.5000	0.5000	0.4100	0.4650	0.4650	8,300
13 Dec 2022	0.4480	0.5000	0.3920	0.5000	0.5000	1,400
12 Dec 2022	0.4900	0.4900	0.4900	0.4900	0.4900	300
09 Dec 2022	0.3840	0.4900	0.3840	0.4900	0.4900	1,400
08 Dec 2022	0.4400	0.4980	0.3810	0.4980	0.4980	2,200
07 Dec 2022	0.3800	0.4980	0.3800	0.4980	0.4980	1,300
06 Dec 2022	0.4500	0.4980	0.4160	0.4980	0.4980	7,900
05 Dec 2022	0.4500	0.4500	0.3710	0.4500	0.4500	2,700
02 Dec 2022	0.4500	0.4500	0.3710	0.3710	0.3710	3,900
01 Dec 2022	0.4080	0.4500	0.4080	0.4500	0.4500	1,400
30 Nov 2022	0.3670	0.4500	0.3670	0.4090	0.4090	1,000
29 Nov 2022	0.4300	0.4380	0.4300	0.4380	0.4380	1,200
28 Nov 2022	0.3650	0.4480	0.3650	0.4400	0.4400	4,100
25 Nov 2022	0.4480	0.4480	0.4300	0.4300	0.4300	13,100
23 Nov 2022	0.4100	0.4480	0.4080	0.4080	0.4080	1,700
22 Nov 2022	0.3650	0.4500	0.3650	0.4080	0.4080	7,200
21 Nov 2022	0.3550	0.4050	0.3550	0.3650	0.3650	2,200
18 Nov 2022	0.3600	0.4500	0.3600	0.4100	0.4100	3,000
17 Nov 2022	0.3580	0.4050	0.3580	0.4050	0.4050	700
16 Nov 2022	0.3500	0.4800	0.3500	0.4050	0.4050	7,900
15 Nov 2022	0.4500	0.4500	0.3450	0.4500	0.4500	8,600
14 Nov 2022	0.3770	0.4500	0.3470	0.4500	0.4500	31,300
11 Nov 2022	0.4200	0.4800	0.3980	0.4200	0.4200	14,200
10 Nov 2022	0.3800	0.4850	0.3750	0.4850	0.4850	5,000
09 Nov 2022	0.5000	0.5000	0.3750	0.3750	0.3750	12,800
08 Nov 2022	0.4500	0.5000	0.4400	0.4400	0.4400	7,400
07 Nov 2022	0.5000	0.5000	0.4400	0.5000	0.5000	5,400
04 Nov 2022	0.4400	0.5000	0.4400	0.5000	0.5000	8,700
03 Nov 2022	0.4500	0.5000	0.4500	0.4500	0.4500	2,500
02 Nov 2022	0.4500	0.4500	0.4500	0.4500	0.4500	700
01 Nov 2022	0.4500	0.5000	0.4500	0.4750	0.4750	3,900
31 Oct 2022	0.5000	0.5000	0.4600	0.4600	0.4600	1,900
28 Oct 2022	0.5000	0.5000	0.4500	0.4800	0.4800	3,400
27 Oct 2022	0.5500	0.5500	0.4500	0.5000	0.5000	1,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,148.60-52.10(-0.72%)

AUD/USD0.6717+0.0030(+0.45%)

ASX 2006,968.60-47.00(-0.67%)

OIL70.35-0.55(-0.78%)

GOLD1,979.90+30.30(+1.55%)

Bitcoin AUD41,084.87-891.93(-2.12%)

Get our best money-saving hacks and pro tips now

Athena Bitcoin Global (ABIT)

ALL ORDS
7,148.60
-52.10(-0.72%)

AUD/USD
0.6717
+0.0030(+0.45%)

ASX 200
6,968.60
-47.00(-0.67%)

OIL
70.35
-0.55(-0.78%)

GOLD
1,979.90
+30.30(+1.55%)

Bitcoin AUD
41,084.87
-891.93(-2.12%)