Australia markets close in 3 hours 56 minutes

Athena Bitcoin Global (ABIT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.05650.0000 (0.00%)
At close: 10:45AM EDT
Time period:
01 Oct 2022 - 01 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 20230.05700.05700.05700.05700.05701,200
28 Sept 20230.05700.05700.05300.05700.05706,000
27 Sept 20230.05300.06000.05300.06000.060022,800
26 Sept 20230.06300.06300.05200.06000.060012,700
25 Sept 20230.05300.06500.05100.06300.0630247,100
22 Sept 20230.05700.05700.05700.05700.0570100
21 Sept 20230.06400.06400.05700.05700.0570300
20 Sept 20230.05200.06000.05200.06000.06001,800
19 Sept 20230.05500.06500.05500.05600.056017,200
18 Sept 20230.05800.06000.05800.05800.05804,600
15 Sept 20230.06100.07000.06000.06000.060033,300
14 Sept 20230.06000.07000.05100.05100.05106,600
13 Sept 20230.06000.07000.05000.07000.07005,900
12 Sept 20230.05900.06800.05000.05000.05003,600
11 Sept 20230.06600.06800.05100.05500.055064,900
08 Sept 20230.05800.06600.05000.06600.06604,100
07 Sept 20230.05000.05000.05000.05000.0500-
06 Sept 20230.05800.06500.05000.05000.05002,200
05 Sept 20230.06200.06200.05900.05900.0590800
01 Sept 20230.05400.05400.04900.05000.05009,100
31 Aug 20230.06500.06500.05000.05100.051010,900
30 Aug 20230.05300.06400.05000.05200.052032,600
29 Aug 20230.07000.07000.04400.05200.0520353,900
28 Aug 20230.07000.07000.06000.07000.070028,800
25 Aug 20230.07000.07000.05700.06700.06704,700
24 Aug 20230.06300.07000.05600.07000.070012,000
23 Aug 20230.06300.07000.05600.05600.05606,400
22 Aug 20230.05600.07000.05600.05600.056025,100
21 Aug 20230.07000.07000.06000.06500.065026,100
18 Aug 20230.07000.07000.06500.07000.070022,600
17 Aug 20230.06000.07000.06000.06500.065051,100
16 Aug 20230.07000.07000.06500.06500.065014,100
15 Aug 20230.07000.07000.06800.07000.070041,500
14 Aug 20230.07000.07000.06800.06800.068032,100
11 Aug 20230.07000.07500.06500.07000.0700262,600
10 Aug 20230.06800.06800.06800.06800.06801,000
09 Aug 20230.06100.07000.06100.07000.07001,200
08 Aug 20230.07000.07000.06500.07000.070040,300
07 Aug 20230.06500.07000.06000.07000.070015,600
04 Aug 20230.07000.07000.06500.06500.065013,000
03 Aug 20230.06500.07000.06500.07000.0700226,500
02 Aug 20230.07000.07000.06500.07000.070020,500
01 Aug 20230.07000.07000.06000.07000.07008,600
31 July 20230.07000.07900.05600.06000.060035,400
28 July 20230.06300.07000.05600.07000.070011,700
27 July 20230.07900.07900.05600.05600.056039,400
26 July 20230.05500.07900.05500.07900.07901,100
25 July 20230.05800.08000.05500.08000.080052,000
24 July 20230.05800.05800.05500.05500.055011,900
21 July 20230.05100.06000.05000.05000.0500257,200
20 July 20230.06000.09000.05100.05200.052081,500
19 July 20230.07000.07000.05300.05700.057045,400
18 July 20230.06000.07000.05500.07000.0700372,300
17 July 20230.06800.07900.05500.06000.060047,900
14 July 20230.07000.07000.06000.06000.0600260,600
13 July 20230.04800.07000.04800.07000.0700163,900
12 July 20230.05900.08000.05000.08000.080013,500
11 July 20230.04100.08000.04100.08000.08005,000
10 July 20230.06600.08000.04000.08000.0800215,300
07 July 20230.07100.08000.06300.07000.070063,300
06 July 20230.06000.07100.06000.07100.07104,400
05 July 20230.07900.08000.05500.08000.0800217,400
03 July 20230.08000.08400.07900.07900.07904,000
30 June 20230.07900.10000.07500.07900.0790231,300
29 June 20230.10000.10000.07500.07800.078071,100
28 June 20230.07400.09000.07400.09000.0900800
27 June 20230.10000.10000.08500.09000.090012,600
26 June 20230.10000.10000.08600.08600.08604,000
23 June 20230.11300.11300.08600.09700.097045,000
22 June 20230.09500.11300.09500.11300.113072,800
21 June 20230.11300.11300.09000.10000.1000152,800
20 June 20230.11300.11300.08100.09000.090011,900
16 June 20230.12000.12000.08800.11300.113034,900
15 June 20230.06100.12000.06100.09000.09002,200
14 June 20230.10500.13000.08000.10000.1000159,600
13 June 20230.14000.14000.10500.10500.10506,800
12 June 20230.14000.14000.11000.13000.130015,400
09 June 20230.10000.14000.10000.14000.14002,200
08 June 20230.11500.13000.11000.13000.13004,200
07 June 20230.11100.13000.11000.11500.115013,100
06 June 20230.12200.13900.10000.10100.1010231,200
05 June 20230.15000.15000.11200.15000.15002,900
02 June 20230.14000.15000.13000.15000.150027,600
01 June 20230.12500.15000.12500.15000.150013,800
31 May 20230.15300.15300.12300.12300.1230186,500
30 May 20230.20000.20200.15300.15300.15301,200
26 May 20230.15000.24800.15000.15800.15805,300
25 May 20230.17000.18800.17000.18800.18804,600
24 May 20230.17000.18500.17000.17000.17001,200
23 May 20230.16500.18300.16500.18300.18301,800
22 May 20230.16800.19000.15600.16800.168055,700
19 May 20230.16500.16500.16500.16500.16502,600
18 May 20230.15800.16500.15000.16500.165012,400
17 May 20230.15800.16500.15800.16500.16501,100
16 May 20230.15000.16500.15000.16500.16509,100
15 May 20230.16700.16700.16700.16700.16702,500
12 May 20230.16800.16800.16800.16800.16801,400
11 May 20230.18000.18000.13000.16800.168057,900
10 May 20230.18000.18000.17000.17000.17003,500
09 May 20230.18000.18000.18000.18000.1800800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...