Athena Bitcoin Global (ABIT)
OTCMKTS · Delayed Price · Currency is USD
0.0112
-0.0008 (-6.67%)
Nov 19, 2025, 10:27 AM EST
Athena Bitcoin Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -13.04% | 735,075 |
| Nov 17, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | -8.00% | 376,911 |
| Nov 14, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.14% | 420,623 |
| Nov 13, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -11.95% | 703,449 |
| Nov 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 205,005 |
| Nov 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 340,210 |
| Nov 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.92% | 898,193 |
| Nov 7, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.34% | 550,010 |
| Nov 6, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.75% | 221,433 |
| Nov 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.40% | 50,130 |
| Nov 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.60% | 194,519 |
| Nov 3, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -7.69% | 90,285 |
| Oct 31, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 4.60% | 170,064 |
| Oct 30, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 8.75% | 294,802 |
| Oct 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.11% | 628,620 |
| Oct 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.11% | 60,153 |
| Oct 27, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.26% | 312,101 |
| Oct 24, 2025 | 0.02 | 0.03 | 0.02 | 0.02 | 0.02 | - | 968,232 |
| Oct 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 7.95% | 532,580 |
| Oct 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 2.92% | 223,137 |
| Oct 21, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -13.64% | 465,963 |
| Oct 20, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 13.79% | 1,358,516 |
| Oct 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.79% | 39,830 |
| Oct 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -10.50% | 745,906 |
| Oct 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 413,011 |
| Oct 14, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 194,505 |
| Oct 13, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 19.76% | 488,893 |
| Oct 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -26.75% | 1,030,829 |
| Oct 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -8.80% | 90,245 |
| Oct 8, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | - | 524,533 |
| Oct 7, 2025 | 0.03 | 0.03 | 0.02 | 0.03 | 0.03 | -16.67% | 545,321 |
| Oct 6, 2025 | 0.03 | 0.04 | 0.02 | 0.03 | 0.03 | -14.04% | 880,230 |
| Oct 3, 2025 | 0.02 | 0.04 | 0.01 | 0.03 | 0.03 | 111.52% | 2,868,899 |
| Oct 2, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 10.74% | 671,305 |
| Oct 1, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 14.62% | 781,389 |
| Sep 30, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -13.91% | 1,108,920 |
| Sep 29, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | -9.04% | 188,672 |
| Sep 26, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -1.19% | 387,800 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 1.82% | 521,749 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | - | 204,700 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -12.23% | 192,243 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 11.90% | 497,822 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -9.19% | 2,983,241 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.71% | 160,035 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -11.62% | 151,381 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 5.32% | 408,052 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 1.08% | 397,551 |
| Sep 12, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.53% | 526,646 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 79,764 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -4.86% | 127,736 |