Australia markets closed

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
DateOpenHighLowClose*Adj. close**Volume
22 Mar 20230.21500.21500.18900.18900.18902,000
21 Mar 20230.18800.18800.18800.18800.1880500
20 Mar 20230.17700.19000.15000.16500.165026,900
17 Mar 20230.20000.20000.19000.19000.1900600
16 Mar 20230.18000.19000.18000.19000.190017,200
15 Mar 20230.17700.17700.17700.17700.1770100
14 Mar 20230.18800.20000.17700.17700.17709,700
13 Mar 20230.20500.20500.18800.20000.200011,000
10 Mar 20230.20500.20500.20500.20500.20501,000
09 Mar 20230.24000.24000.24000.24000.2400100
08 Mar 20230.24000.24000.23000.24000.24005,000
07 Mar 20230.22000.23000.19000.23000.23006,300
06 Mar 20230.19000.22000.18600.22000.22006,100
03 Mar 20230.20800.23000.19000.19000.19001,000
02 Mar 20230.20000.23700.18600.23700.237037,200
01 Mar 20230.23000.23800.18600.22000.22004,000
28 Feb 20230.25000.25000.18600.24000.240027,300
27 Feb 20230.23500.24900.23500.24900.24901,100
24 Feb 20230.24900.25000.22000.25000.250011,000
23 Feb 20230.22000.24900.22000.24900.24905,500
22 Feb 20230.24000.25000.23000.24900.249015,100
21 Feb 20230.25000.25000.24000.24000.24002,600
17 Feb 20230.25000.25000.24000.24000.24005,000
16 Feb 20230.25000.25000.22000.24000.24006,400
15 Feb 20230.25000.25000.23000.23000.23009,900
14 Feb 20230.25900.25900.21700.25500.25503,000
13 Feb 20230.24000.26000.24000.26000.26001,500
10 Feb 20230.28100.28100.25000.25000.250040,900
09 Feb 20230.28900.28900.26700.26700.26704,200
08 Feb 20230.28900.28900.26700.26700.26701,100
07 Feb 20230.28900.28900.27600.28000.28003,700
06 Feb 20230.26700.28000.26700.27800.27801,400
03 Feb 20230.27500.28900.26700.28900.289044,700
02 Feb 20230.28000.28000.27600.27600.276021,700
01 Feb 20230.29000.29000.26200.28000.280015,400
31 Jan 20230.27100.29000.27100.28000.28003,900
30 Jan 20230.29000.29000.28100.28100.28107,000
27 Jan 20230.28300.29000.27500.27500.275030,800
26 Jan 20230.28800.29500.28000.29500.295011,200
25 Jan 20230.32000.32000.29000.29500.295011,900
24 Jan 20230.31000.33000.30000.31000.31002,400
23 Jan 20230.27500.32000.27500.30000.300050,600
20 Jan 20230.30000.30000.28000.29900.299026,500
19 Jan 20230.30000.30000.28000.29000.29004,200
18 Jan 20230.30000.30000.28000.28000.28009,700
17 Jan 20230.29000.30000.27500.29000.290032,300
13 Jan 20230.29000.30000.26000.26000.260041,000
12 Jan 20230.25100.29000.25100.28000.280041,800
11 Jan 20230.31000.31000.25100.30000.30006,400
10 Jan 20230.28500.31000.25100.28000.280022,000
09 Jan 20230.30100.32000.28500.28500.285095,600
06 Jan 20230.36000.36000.30000.32000.320026,300
05 Jan 20230.33600.36000.31000.31000.31009,600
04 Jan 20230.39800.39800.36600.36600.36602,100
03 Jan 20230.36000.39800.33500.39800.39801,100
30 Dec 20220.40000.40000.33500.36600.36604,700
29 Dec 20220.33500.36800.33500.33500.33504,900
28 Dec 20220.36700.36700.33400.33400.33401,300
27 Dec 20220.33400.36700.33400.33400.33401,000
23 Dec 20220.35000.40000.35000.36700.36701,600
22 Dec 20220.37000.40000.36000.36000.36009,400
21 Dec 20220.40300.40300.33300.36700.367025,900
20 Dec 20220.41300.44700.39300.40200.40201,500
19 Dec 20220.39300.39300.39300.39300.3930300
16 Dec 20220.39300.50000.39300.39300.39302,800
15 Dec 20220.39200.49900.39200.49900.49904,600
14 Dec 20220.50000.50000.41000.46500.46508,300
13 Dec 20220.44800.50000.39200.50000.50001,400
12 Dec 20220.49000.49000.49000.49000.4900300
09 Dec 20220.38400.49000.38400.49000.49001,400
08 Dec 20220.44000.49800.38100.49800.49802,200
07 Dec 20220.38000.49800.38000.49800.49801,300
06 Dec 20220.45000.49800.41600.49800.49807,900
05 Dec 20220.45000.45000.37100.45000.45002,700
02 Dec 20220.45000.45000.37100.37100.37103,900
01 Dec 20220.40800.45000.40800.45000.45001,400
30 Nov 20220.36700.45000.36700.40900.40901,000
29 Nov 20220.43000.43800.43000.43800.43801,200
28 Nov 20220.36500.44800.36500.44000.44004,100
25 Nov 20220.44800.44800.43000.43000.430013,100
23 Nov 20220.41000.44800.40800.40800.40801,700
22 Nov 20220.36500.45000.36500.40800.40807,200
21 Nov 20220.35500.40500.35500.36500.36502,200
18 Nov 20220.36000.45000.36000.41000.41003,000
17 Nov 20220.35800.40500.35800.40500.4050700
16 Nov 20220.35000.48000.35000.40500.40507,900
15 Nov 20220.45000.45000.34500.45000.45008,600
14 Nov 20220.37700.45000.34700.45000.450031,300
11 Nov 20220.42000.48000.39800.42000.420014,200
10 Nov 20220.38000.48500.37500.48500.48505,000
09 Nov 20220.50000.50000.37500.37500.375012,800
08 Nov 20220.45000.50000.44000.44000.44007,400
07 Nov 20220.50000.50000.44000.50000.50005,400
04 Nov 20220.44000.50000.44000.50000.50008,700
03 Nov 20220.45000.50000.45000.45000.45002,500
02 Nov 20220.45000.45000.45000.45000.4500700
01 Nov 20220.45000.50000.45000.47500.47503,900
31 Oct 20220.50000.50000.46000.46000.46001,900
28 Oct 20220.50000.50000.45000.48000.48003,400
27 Oct 20220.55000.55000.45000.50000.50001,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...