Skip to main content
logo
Athena Bitcoin Global (ABIT)
OTCMKTS · Delayed Price · Currency is USD
0.0459
-0.0042 (-8.38%)
Jul 10, 2025, 12:19 PM EDT

Athena Bitcoin Global Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 20250.050.050.050.050.051.21%102,193
Jul 8, 20250.050.050.050.050.05-7.99%45,175
Jul 7, 20250.050.060.050.050.05-10.33%32,339
Jul 3, 20250.060.060.050.060.0617.03%113,707
Jul 2, 20250.050.050.050.050.057.94%124,318
Jul 1, 20250.050.050.050.050.05-5.00%18,771
Jun 30, 20250.050.050.040.050.056.56%325,262
Jun 27, 20250.050.050.050.050.05-0.80%2,276
Jun 26, 20250.050.050.050.050.053.96%324,065
Jun 25, 20250.040.050.040.050.051.34%49,137
Jun 24, 20250.040.050.040.040.040.90%70,299
Jun 23, 20250.040.040.040.040.046.61%198,706
Jun 20, 20250.040.040.040.040.04-4.92%141,523
Jun 18, 20250.040.040.040.040.0417.25%716,446
Jun 17, 20250.050.060.030.040.04-30.07%2,808,524
Jun 16, 20250.060.060.050.050.05-12.63%110,386
Jun 13, 20250.060.060.060.060.060.29%2,173
Jun 12, 20250.060.070.060.060.06-1.45%24,327
Jun 11, 20250.060.070.060.060.06-4.32%55,585
Jun 10, 20250.050.060.050.060.068.00%601,116
Jun 9, 20250.050.060.050.060.0620.00%79,817
Jun 6, 20250.050.050.050.050.05-4.27%4,211
Jun 5, 20250.050.050.050.050.05-3.63%23,851
Jun 4, 20250.060.060.050.050.05-9.59%190,148
Jun 3, 20250.050.060.050.060.0618.24%206,037
Jun 2, 20250.050.050.050.050.051.40%14,151
May 30, 20250.050.050.050.050.05-27,098
May 29, 20250.050.050.050.050.05-0.20%139,613
May 28, 20250.050.060.050.050.05-2.34%158,265
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