Skip to main content
Athena Bitcoin Global (ABIT)
OTCMKTS · Delayed Price · Currency is USD
0.0501
-0.0012 (-2.34%)
May 28, 2025, 3:55 PM EDT

Athena Bitcoin Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 20250.050.060.050.05--2.34%105,000
May 27, 20250.050.050.050.050.0511.28%136,738
May 23, 20250.050.050.050.050.05-3.21%73,668
May 22, 20250.060.060.050.050.05-9.45%81,065
May 21, 20250.060.060.050.050.05-11.30%59,988
May 20, 20250.060.060.050.060.063.49%233,721
May 19, 20250.060.060.050.060.06-8.32%241,830
May 16, 20250.060.060.050.060.067.17%261,223
May 15, 20250.050.060.050.060.0616.59%443,232
May 14, 20250.050.050.050.050.054.64%152,986
May 13, 20250.060.060.050.050.05-8.64%299,786
May 12, 20250.050.060.040.050.0518.10%1,014,276
May 9, 20250.050.050.040.040.04-9.59%187,659
May 8, 20250.040.050.040.050.0527.27%196,252
May 7, 20250.040.040.040.040.04-4.58%122,478
May 6, 20250.060.060.040.040.04-14.73%300,332
May 5, 20250.040.060.040.050.056.82%446,946
May 2, 20250.050.050.040.040.04-3.70%57,680
May 1, 20250.050.050.040.050.05-11.98%99,082
Apr 30, 20250.050.050.050.050.059.56%84,334
Apr 29, 20250.060.060.050.050.05-9.57%205,612
Apr 28, 20250.060.060.050.050.053.70%214,872
Apr 25, 20250.050.060.050.050.051.33%17,683
Apr 24, 20250.060.060.050.050.05-1.38%215,335
Apr 23, 20250.050.070.050.050.05-11.63%125,887
Apr 22, 20250.070.070.050.060.0611.89%252,537
Apr 21, 20250.060.060.050.050.05-7.74%245,143
Apr 17, 20250.050.080.050.060.0617.47%585,785
Apr 16, 20250.050.050.050.050.05-3.06%93,184
Apr 15, 20250.050.060.050.050.05-1.21%193,321
Apr 14, 20250.040.050.040.050.058.06%207,737
Apr 11, 20250.050.050.040.050.0520.79%192,333
Apr 10, 20250.040.050.040.040.04-11.28%205,255
Apr 9, 20250.030.050.030.040.04-0.16%480,934
Apr 8, 20250.050.050.040.040.04-6.54%92,280
Apr 7, 20250.050.050.050.050.05-8.20%212,275
Apr 4, 20250.050.060.050.050.05-6.89%291,141
Apr 3, 20250.060.060.050.050.054.15%189,936
Apr 2, 20250.060.060.050.050.05-13.20%97,959
Apr 1, 20250.060.060.050.060.06-0.34%166,771
Mar 31, 20250.050.060.020.060.067.00%380,963
Mar 28, 20250.050.060.050.060.0611.40%735,288
Mar 27, 20250.050.050.050.050.05-438,450
Mar 26, 20250.050.050.050.050.05-6.12%120,512
Mar 25, 20250.050.050.050.050.051.45%167,091
Mar 24, 20250.050.060.050.050.056.71%1,230,164
Mar 21, 20250.050.050.050.050.052.50%272,434
Mar 20, 20250.050.050.050.050.05-1.23%66,551
Mar 19, 20250.050.050.050.050.053.40%285,290
Mar 18, 20250.040.050.040.050.0510.51%397,982