Australia markets closed

Athena Bitcoin Global (ABIT)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.4696-0.0129 (-2.67%)
At close: 03:21PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20220.51000.51000.47000.47000.470027,100
26 May 20220.51000.51000.45000.48300.483022,000
25 May 20220.54000.54000.48000.48000.48005,800
24 May 20220.44000.57000.44000.44000.440021,000
23 May 20220.90000.90000.42000.44000.440031,400
20 May 20220.32100.80000.32100.40000.400024,000
19 May 20220.32100.42000.32100.37300.373057,700
18 May 20220.21900.29900.21500.28000.280045,500
17 May 20220.21500.21900.18500.21900.219076,500
16 May 20220.31000.31000.24100.24900.249046,400
13 May 20220.32000.32000.25000.30200.302070,700
12 May 20220.34200.40000.26500.28800.2880157,400
11 May 20220.40800.42000.33100.36400.364060,600
10 May 20220.38000.42000.38000.38000.380014,900
09 May 20220.45000.45000.33400.38000.380070,200
06 May 20220.45000.46200.35000.45000.450014,200
05 May 20220.45000.45000.37500.37500.375012,200
04 May 20220.45000.50000.40000.45000.450069,100
03 May 20220.44000.44000.38300.40000.4000158,100
02 May 20220.47000.49000.38300.42000.420076,500
29 Apr 20220.52500.57000.47000.47000.470057,100
28 Apr 20220.60000.65200.51000.52000.5200212,700
27 Apr 20220.77000.77500.67500.68500.685048,600
26 Apr 20221.04001.06000.68000.70000.700099,100
25 Apr 20221.15001.15000.97001.04001.040012,000
22 Apr 20221.25301.25301.11001.11001.11007,400
21 Apr 20221.14001.33001.14001.23001.230012,600
20 Apr 20221.09001.10001.07001.09501.09503,000
19 Apr 20221.11001.16001.09001.09501.095018,200
18 Apr 20221.23001.23001.05001.12001.120010,300
14 Apr 20221.30001.30001.24001.24001.24001,700
13 Apr 20221.22001.30001.22001.24001.24005,600
12 Apr 20221.30001.30001.12001.20001.200021,300
11 Apr 20221.70001.70001.21801.29501.295025,900
08 Apr 20221.80001.80001.50001.58501.585020,700
07 Apr 20221.99002.00001.76001.79001.790037,300
06 Apr 20221.85002.00001.83001.90001.90008,000
05 Apr 20222.00002.09001.84001.84001.840011,100
04 Apr 20221.97002.00001.80001.90001.900020,600
01 Apr 20221.48501.94001.48001.75001.750063,100
31 Mar 20221.99502.73001.48001.48001.4800125,400
30 Mar 20221.33001.94001.33001.94001.940050,100
29 Mar 20221.26001.33001.26001.29001.290010,900
28 Mar 20221.20001.35001.20001.22001.220028,600
25 Mar 20221.18001.25001.18001.20001.200012,100
24 Mar 20221.16001.18001.15001.18001.18006,800
23 Mar 20221.19001.19001.15001.15001.15006,400
22 Mar 20221.20001.20001.16001.19001.190015,100
21 Mar 20221.25001.30001.17001.20001.200020,000
18 Mar 20221.00001.35000.93501.23001.230087,100
17 Mar 20220.88001.06000.82000.99000.990054,800
16 Mar 20220.80000.92500.75000.75000.750025,900
15 Mar 20220.84000.85000.70000.73800.73807,700
14 Mar 20220.92000.92000.80000.80000.800011,000
11 Mar 20220.95000.95000.86000.86000.860015,900
10 Mar 20220.97001.05000.86000.92000.920015,400
09 Mar 20220.93001.06000.90000.95000.950024,900
08 Mar 20220.86000.90000.80000.88000.88006,900
07 Mar 20220.90300.93000.85000.86000.860014,900
04 Mar 20221.00001.00000.87500.93000.930010,600
03 Mar 20221.00001.00000.92500.95000.950010,500
02 Mar 20221.00001.11000.90001.00001.000030,400
01 Mar 20221.07501.22001.06001.10001.100028,800
28 Feb 20221.15001.15000.97501.00001.000016,200
25 Feb 20221.00001.19000.85501.10001.100074,100
24 Feb 20220.96001.15000.93001.00001.000025,500
23 Feb 20221.20001.20000.80000.96500.9650134,600
22 Feb 20221.80002.15001.06001.20001.2000110,300
18 Feb 20221.96502.01501.75001.82501.82504,900
17 Feb 20222.24002.24001.75001.90501.90504,800
16 Feb 20222.00002.25002.00002.03002.030025,800
15 Feb 20222.39002.39002.15002.39002.39001,500
14 Feb 20222.45002.45002.10002.39002.39003,200
11 Feb 20222.38002.46002.21002.43002.43009,900
10 Feb 20222.63002.63002.24002.24002.24009,100
09 Feb 20222.56002.57002.30002.30002.30009,500
08 Feb 20222.69002.80002.60002.60002.60003,500
07 Feb 20222.85002.85002.55002.59002.59008,000
04 Feb 20223.05003.15002.50002.70002.70008,800
03 Feb 20222.99003.05002.55002.55002.55001,600
02 Feb 20222.85003.15002.66002.90002.90002,700
01 Feb 20222.90002.90002.56002.90002.90009,100
31 Jan 20223.20003.30002.76002.90002.900047,500
28 Jan 20223.03003.75002.95503.15003.1500101,500
27 Jan 20223.82004.30003.25003.85003.850021,900
26 Jan 20224.69004.88003.80004.00004.000015,200
25 Jan 20224.47004.95004.35004.89004.89006,000
24 Jan 20224.25004.70004.21004.25004.25003,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...