ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      AI Subscribe Login/Register Profile Icon
      S&P 500
      5,702.55
      -0.19%
      US Tech 100
      19,287.60
      -0.24%
      Dow Jones
      42,063.36
      0.09%
      Brent Oil
      74.325
      0.60%
      Bitcoin
      64,293.77
      1.06%
      Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. USA
      5. USOTC
      6. Athena Bitcoin Global (PK) (ABIT)

      7. Athena Bitcoin Global (PK) (ABIT) Historical

      ABIT Athena Bitcoin Global (PK)

      0.04459
      0.00162 (3.76%)
      Sep 20 2024 - Closed
      Delayed by 15 minutes

      ABIT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Sep 20 2024 0.04459 0.00162 3.76% 0.0425 0.0447 0.0425 20,400
      Sep 19 2024 0.042975 -0.00063 -1.43% 0.0425 0.044105 0.0425 26,767
      Sep 18 2024 0.0436 0.001 2.35% 0.045 0.045 0.0436 117,122
      Sep 17 2024 0.0426 -0.0067 -13.59% 0.04714 0.0475 0.0405 45,903
      Sep 16 2024 0.0493 0.00175 3.68% 0.0495 0.0495 0.0456 69,506
      Sep 13 2024 0.04755 0.00299 6.71% 0.0495 0.0495 0.044755 185,073
      Sep 12 2024 0.04456 -0.00084 -1.85% 0.059 0.059 0.0443 116,811
      Sep 11 2024 0.0454 -0.0046 -9.20% 0.05 0.05 0.04466 41,318
      Sep 10 2024 0.05 0.0025 5.26% 0.047 0.05 0.045 36,548
      Sep 09 2024 0.0475 -0.00231 -4.64% 0.0475 0.055 0.045 42,349
      Sep 06 2024 0.04981 -0.00466 -8.55% 0.055 0.055 0.044 166,873
      Sep 05 2024 0.054465 0.00297 5.76% 0.0529 0.054465 0.05 92,261
      Sep 04 2024 0.0515 -0.0078 -13.15% 0.0542 0.0593 0.051 111,864
      Sep 03 2024 0.0593 -0.0005 -0.84% 0.0553 0.0598 0.055 84,593
      Aug 30 2024 0.0598 0.0027 4.73% 0.0598 0.0598 0.0553 91,800
      Aug 29 2024 0.0571 -0.0029 -4.83% 0.05775 0.06 0.0553 124,500
      Aug 28 2024 0.06 0.00 0.00% 0.0551 0.06 0.055 260,479
      Aug 27 2024 0.06 0.00 0.00% 0.0553 0.06 0.0551 56,775
      Aug 26 2024 0.06 -0.004 -6.25% 0.06156 0.06156 0.055 80,243
      Aug 23 2024 0.064 -0.0034 -5.04% 0.07 0.07 0.0622 92,450
      Aug 22 2024 0.0674 -0.00012 -0.18% 0.0744 0.0744 0.0648 109,191
      Aug 21 2024 0.06752 -0.00548 -7.51% 0.06755 0.073 0.06205 172,184
      Aug 20 2024 0.073 -0.00045 -0.61% 0.0735 0.0735 0.0611 298,647
      Aug 19 2024 0.07345 0.00745 11.29% 0.066 0.0735 0.05988 66,770
      Aug 16 2024 0.066 0.0012 1.85% 0.06025 0.066 0.0555 54,800
      Aug 15 2024 0.0648 -0.0002 -0.31% 0.065 0.065 0.0532 35,557
      Aug 14 2024 0.065 0.0025 4.00% 0.065 0.065 0.059 66,237
      Aug 13 2024 0.0625 0.0027 4.52% 0.05652 0.0625 0.05652 126,196
      Aug 12 2024 0.0598 -0.0001 -0.17% 0.0542 0.0598 0.0542 122,750
      Aug 09 2024 0.0599 0.0019 3.28% 0.0571 0.0599 0.0541 260,465
      Aug 08 2024 0.058 -0.007 -10.77% 0.062 0.065 0.0526 231,685
      Aug 07 2024 0.065 0.00 0.00% 0.065 0.065 0.0602 36,900
      Aug 06 2024 0.065 0.0049 8.15% 0.05712 0.0697 0.05712 282,388
      Aug 05 2024 0.0601 0.0001 0.17% 0.0533 0.0725 0.05 1,086,400
      Aug 02 2024 0.06 -0.01 -14.29% 0.0681 0.06848 0.05815 240,713
      Aug 01 2024 0.07 0.004 6.06% 0.0734 0.0734 0.066 46,023
      Jul 31 2024 0.066 -0.0036 -5.17% 0.0695 0.07 0.066 247,369
      Jul 30 2024 0.0696 -0.0003 -0.43% 0.0699 0.0699 0.065 195,413
      Jul 29 2024 0.0699 0.0029 4.33% 0.0747 0.0747 0.06745 402,856
      Jul 26 2024 0.067 0.00626 10.31% 0.068 0.07 0.065 238,045
      Jul 25 2024 0.06074 -0.00696 -10.28% 0.0677 0.07 0.0558 163,905
      Jul 24 2024 0.0677 -0.0073 -9.73% 0.07 0.07 0.0677 81,292
      Jul 23 2024 0.075 0.00345 4.82% 0.0675 0.075 0.0675 6,513
      Jul 22 2024 0.07155 0.00025 0.35% 0.0713 0.075 0.06874 83,887
      Jul 19 2024 0.0713 0.0013 1.86% 0.0749 0.0749 0.0676 136,903
      Jul 18 2024 0.07 -0.00196 -2.72% 0.07 0.07245 0.06905 75,852
      Jul 17 2024 0.07196 -0.00294 -3.93% 0.0748 0.075 0.0679 97,549
      Jul 16 2024 0.0749 -0.0001 -0.13% 0.0797 0.0797 0.0679 44,188
      Jul 15 2024 0.075 0.0001 0.13% 0.075 0.075 0.0725 63,132
      Jul 12 2024 0.0749 0.00 0.00% 0.0695 0.075 0.0695 23,686
      Jul 11 2024 0.0749 -0.0001 -0.13% 0.07255 0.0749 0.0695 90,976
      Jul 10 2024 0.075 0.0049 6.99% 0.07 0.0799 0.07 335,288
      Jul 09 2024 0.0701 -0.0049 -6.53% 0.0799 0.0799 0.0701 53,765
      Jul 08 2024 0.075 0.00 0.00% 0.0798 0.0798 0.0701 87,780
      Jul 05 2024 0.075 0.00 0.00% 0.07472 0.08 0.07 37,644
      Jul 03 2024 0.075 0.0071 10.46% 0.0675 0.0899 0.0675 803,092
      Jul 02 2024 0.0679 -0.0071 -9.47% 0.0799 0.0799 0.0679 208,402
      Jul 01 2024 0.075 0.00 0.00% 0.0875 0.0875 0.075 160,065
      Jun 28 2024 0.075 -0.0071 -8.65% 0.08602 0.0899 0.0682 489,529
      Jun 27 2024 0.0821 0.00 0.00% 0.085 0.094 0.067555 1,523,208
      Jun 26 2024 0.0821 -0.0179 -17.90% 0.0929 0.1895 0.0801 3,035,188
      Jun 25 2024 0.10 0.01 11.11% 0.09 0.10 0.08 119,319

      Your Recent History

      USOTC
      ABIT
      Athena Bitcoin Global (PK)
      Delayed Upgrade Clock