Athena Bitcoin Global (ABIT)
OTCMKTS
· Delayed Price · Currency is USD
0.0518
+0.0017 (3.39%)
Jul 10, 2025, 2:39 PM EDT
Athena Bitcoin Global Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 10, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | - | 3.39% | 898,840 |
Jul 9, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.21% | 102,193 |
Jul 8, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.99% | 45,175 |
Jul 7, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -10.33% | 32,339 |
Jul 3, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 17.03% | 113,707 |
Jul 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 7.94% | 124,318 |
Jul 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.00% | 18,771 |
Jun 30, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 6.56% | 325,262 |
Jun 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.80% | 2,276 |
Jun 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.96% | 324,065 |
Jun 25, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 1.34% | 49,137 |
Jun 24, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 0.90% | 70,299 |
Jun 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.61% | 198,706 |
Jun 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.92% | 141,523 |
Jun 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 17.25% | 716,446 |
Jun 17, 2025 | 0.05 | 0.06 | 0.03 | 0.04 | 0.04 | -30.07% | 2,808,524 |
Jun 16, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -12.63% | 110,386 |
Jun 13, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.29% | 2,173 |
Jun 12, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -1.45% | 24,327 |
Jun 11, 2025 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -4.32% | 55,585 |
Jun 10, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 8.00% | 601,116 |
Jun 9, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 20.00% | 79,817 |
Jun 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.27% | 4,211 |
Jun 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.63% | 23,851 |
Jun 4, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.59% | 190,148 |
Jun 3, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 18.24% | 206,037 |
Jun 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.40% | 14,151 |
May 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 27,098 |
May 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -0.20% | 139,613 |
May 28, 2025 | 0.05 | 0.06 | 0.05 | 0.05 | 0.05 | -2.34% | 158,265 |
May 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 11.28% | 136,738 |
May 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -3.21% | 73,668 |
May 22, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.45% | 81,065 |
May 21, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -11.30% | 59,988 |
May 20, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 3.49% | 233,721 |
May 19, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | -8.32% | 241,830 |
May 16, 2025 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 7.17% | 261,223 |
May 15, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 16.59% | 443,232 |
May 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.64% | 152,986 |
May 13, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -8.64% | 299,786 |
May 12, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 18.10% | 1,014,276 |
May 9, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -9.59% | 187,659 |
May 8, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 27.27% | 196,252 |
May 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.58% | 122,478 |
May 6, 2025 | 0.06 | 0.06 | 0.04 | 0.04 | 0.04 | -14.73% | 300,332 |
May 5, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 6.82% | 446,946 |
May 2, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.70% | 57,680 |
May 1, 2025 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | -11.98% | 99,082 |
Apr 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 9.56% | 84,334 |
Apr 29, 2025 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -9.57% | 205,612 |