OTC Markets OTCPK - Delayed Quote USD

Athena Bitcoin Global (ABIT)

Compare
0.0730
+0.0005
+(0.69%)
At close: January 17 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20250.07700.08300.06700.07300.0730614,700
Jan 16, 20250.08500.08900.07600.07900.0790236,700
Jan 15, 20250.09100.09100.07400.08500.0850125,900
Jan 14, 20250.08500.09100.07100.09000.0900274,500
Jan 13, 20250.06600.08700.06600.08300.083080,100
Jan 10, 20250.08900.08900.07100.08100.0810218,800
Jan 8, 20250.08700.09000.08100.08400.084058,800
Jan 7, 20250.10000.10000.08900.09100.0910121,900
Jan 6, 20250.10500.10500.08800.09000.0900206,300
Jan 3, 20250.10100.10500.09500.09900.099043,300
Jan 2, 20250.11000.11000.09500.10500.1050504,800
Dec 31, 20240.10400.11000.10000.11000.110058,400
Dec 30, 20240.10000.11000.10000.10700.107085,100
Dec 27, 20240.10700.11400.10000.11100.1110106,100
Dec 26, 20240.10500.10800.09900.10700.107084,800
Dec 24, 20240.10500.10900.10400.10800.108030,200
Dec 23, 20240.11900.11900.10000.10700.1070319,800
Dec 20, 20240.12000.12400.11000.11900.1190149,200
Dec 19, 20240.12800.12800.10500.11000.1100227,600
Dec 18, 20240.13000.13000.11100.11100.1110188,000
Dec 17, 20240.12000.14000.10800.12300.1230684,100
Dec 16, 20240.10100.12000.09100.10900.1090197,300
Dec 13, 20240.11300.11300.10100.10500.1050171,500
Dec 12, 20240.10500.14900.10100.11000.1100624,600
Dec 11, 20240.12100.12100.11000.11300.1130178,600
Dec 10, 20240.11900.12900.10200.12100.1210220,400
Dec 9, 20240.13000.13000.11000.11900.1190123,200
Dec 6, 20240.12100.14000.11000.12000.1200143,500
Dec 5, 20240.11700.16000.11000.12600.1260568,500
Dec 4, 20240.12000.12500.10000.10900.1090148,300
Dec 3, 20240.12700.12800.10200.10900.1090196,600
Dec 2, 20240.10500.12800.10000.11800.1180346,800
Nov 29, 20240.11000.11000.09000.10900.109093,700
Nov 27, 20240.10500.11000.08800.10600.1060264,500
Nov 26, 20240.10300.10500.08200.09100.0910362,900
Nov 25, 20240.12100.13000.10000.10100.1010601,400
Nov 22, 20240.13000.13000.10500.12300.1230769,200
Nov 21, 20240.12900.15000.11500.12900.1290792,900
Nov 20, 20240.14000.15000.12000.12900.1290158,900
Nov 19, 20240.15500.15500.13500.14500.1450204,400
Nov 18, 20240.15800.17900.13000.14500.1450381,100
Nov 15, 20240.16800.17900.15000.17000.1700239,600
Nov 14, 20240.15900.18000.13400.18000.1800597,900
Nov 13, 20240.24600.24900.16000.16700.16701,858,100
Nov 12, 20240.22500.23000.17100.22000.22001,594,700
Nov 11, 20240.20300.26400.15600.21600.21602,919,100
Nov 8, 20240.14000.22500.13000.19900.19902,738,700
Nov 7, 20240.17400.19800.10300.14000.14004,355,800
Nov 6, 20240.05500.12700.04600.11000.11002,019,700
Nov 5, 20240.04300.05500.04100.05300.05301,345,500
Nov 4, 20240.03000.04900.02800.04500.04501,321,900
Nov 1, 20240.02500.03000.02300.02900.0290735,400
Oct 31, 20240.02700.02700.02500.02600.026055,900
Oct 30, 20240.03200.03200.02600.02600.0260629,800
Oct 29, 20240.02700.02700.02500.02700.0270166,100
Oct 28, 20240.03400.03400.02300.02600.02601,645,400
Oct 25, 20240.03400.03400.03000.03300.0330285,400
Oct 24, 20240.03400.03900.03300.03600.0360375,600
Oct 23, 20240.03800.04000.03400.03400.0340160,900
Oct 22, 20240.03600.04300.03100.03600.0360927,500
Oct 21, 20240.03600.03600.03000.03500.035098,800
Oct 18, 20240.03000.03600.02600.03600.0360185,600
Oct 17, 20240.02500.03000.02500.03000.0300118,100
Oct 16, 20240.02600.02900.02500.02700.0270109,200
Oct 15, 20240.03600.03600.02600.02800.0280180,900
Oct 14, 20240.02800.03800.02800.03600.0360408,300
Oct 11, 20240.03400.03500.02100.02700.0270953,900
Oct 10, 20240.03100.04000.03100.03900.0390174,200
Oct 9, 20240.03600.04000.03500.04000.040038,400
Oct 8, 20240.04400.04400.03800.04000.040019,200
Oct 7, 20240.04400.04400.03800.04000.040053,900
Oct 4, 20240.03900.04300.03600.04300.043050,500
Oct 3, 20240.03900.03900.03600.03800.038081,900
Oct 2, 20240.04100.04400.03900.04100.041073,600
Oct 1, 20240.04100.04500.04000.04100.041025,900
Sep 30, 20240.05000.05000.03800.04400.0440257,800
Sep 27, 20240.04500.04500.04100.04500.045056,700
Sep 26, 20240.04400.04500.04100.04500.0450156,200
Sep 25, 20240.04100.04500.04100.04500.045085,600
Sep 24, 20240.05000.05000.04100.04500.0450423,300
Sep 23, 20240.04600.04600.04200.04300.043047,300
Sep 20, 20240.04300.04500.04300.04500.045020,400
Sep 19, 20240.04300.04400.04300.04300.043026,800
Sep 18, 20240.04500.04500.04400.04400.0440117,100
Sep 17, 20240.04700.04800.04100.04300.043045,900
Sep 16, 20240.05000.05000.04600.04900.049069,500
Sep 13, 20240.05000.05000.04500.04800.0480185,100
Sep 12, 20240.05900.05900.04400.04500.0450116,800
Sep 11, 20240.05000.05000.04500.04500.045041,300
Sep 10, 20240.04700.05000.04500.05000.050036,500
Sep 9, 20240.04800.05500.04500.04800.048042,300
Sep 6, 20240.05500.05500.04400.05000.0500166,900
Sep 5, 20240.05300.05400.05000.05400.054092,300
Sep 4, 20240.05400.05900.05100.05200.0520111,900
Sep 3, 20240.05500.06000.05500.05900.059084,600
Aug 30, 20240.06000.06000.05500.06000.060091,800
Aug 29, 20240.05800.06000.05500.05700.0570124,500
Aug 28, 20240.05500.06000.05500.06000.0600260,500
Aug 27, 20240.05500.06000.05500.06000.060056,800
Aug 26, 20240.06200.06200.05500.06000.060080,200
Aug 23, 20240.07000.07000.06200.06400.064092,500
Aug 22, 20240.07400.07400.06500.06700.0670109,200
Aug 21, 20240.06800.07300.06200.06800.0680172,200
Aug 20, 20240.07400.07400.06100.07300.0730298,600
Aug 19, 20240.06600.07400.06000.07300.073066,800
Aug 16, 20240.06000.06600.05600.06600.066054,800
Aug 15, 20240.06500.06500.05300.06500.065035,600
Aug 14, 20240.06500.06500.05900.06500.065066,200
Aug 13, 20240.05700.06300.05700.06300.0630126,200
Aug 12, 20240.05400.06000.05400.06000.0600122,800
Aug 9, 20240.05700.06000.05400.06000.0600260,500
Aug 8, 20240.06200.06500.05300.05800.0580231,700
Aug 7, 20240.06500.06500.06000.06500.065036,900
Aug 6, 20240.05700.07000.05700.06500.0650282,400
Aug 5, 20240.05300.07300.05000.06000.06001,086,400
Aug 2, 20240.06800.06800.05800.06000.0600240,700
Aug 1, 20240.07300.07300.06600.07000.070046,000
Jul 31, 20240.07000.07000.06600.06600.0660247,400
Jul 30, 20240.07000.07000.06500.07000.0700195,400
Jul 29, 20240.07500.07500.06700.07000.0700402,900
Jul 26, 20240.06800.07000.06500.06700.0670238,000
Jul 25, 20240.06800.07000.05600.06100.0610163,900
Jul 24, 20240.07000.07000.06800.06800.068081,300
Jul 23, 20240.06800.07500.06800.07500.07506,500
Jul 22, 20240.07100.07500.06900.07200.072083,900
Jul 19, 20240.07500.07500.06800.07100.0710136,900
Jul 18, 20240.07000.07200.06900.07000.070075,900
Jul 17, 20240.07500.07500.06800.07200.072097,500
Jul 16, 20240.08000.08000.06800.07500.075044,200
Jul 15, 20240.07500.07500.07300.07500.075063,100
Jul 12, 20240.07000.07500.07000.07500.075023,700
Jul 11, 20240.07300.07500.07000.07500.075091,000
Jul 10, 20240.07000.08000.07000.07500.0750335,300
Jul 9, 20240.08000.08000.07000.07000.070053,800
Jul 8, 20240.08000.08000.07000.07500.075087,800
Jul 5, 20240.07500.08000.07000.07500.075037,600
Jul 3, 20240.06800.09000.06800.07500.0750803,100
Jul 2, 20240.08000.08000.06800.06800.0680208,400
Jul 1, 20240.08800.08800.07500.07500.0750160,100
Jun 28, 20240.08600.09000.06800.07500.0750489,500
Jun 27, 20240.08500.09400.06800.08200.08201,523,200
Jun 26, 20240.09300.19000.08000.08200.08203,035,200
Jun 25, 20240.09000.10000.08000.10000.1000119,300
Jun 24, 20240.11000.11000.08200.09000.090060,500
Jun 21, 20240.11000.11000.09000.09500.0950118,200
Jun 20, 20240.07100.13000.07100.11000.1100400,900
Jun 18, 20240.08900.08900.07600.08500.085058,400
Jun 17, 20240.09000.09000.08000.08400.0840189,900
Jun 14, 20240.08100.09000.07900.09000.0900237,900
Jun 13, 20240.08000.08500.07800.08200.082099,900
Jun 12, 20240.08000.08000.07100.07500.0750101,900
Jun 11, 20240.07200.08000.07200.08000.080093,300
Jun 10, 20240.08000.08500.07200.08000.0800100,000
Jun 7, 20240.07100.08500.07100.08200.0820209,500
Jun 6, 20240.08000.08000.07000.07100.0710183,700
Jun 5, 20240.08500.08500.07600.07900.079014,900
Jun 4, 20240.07800.08500.07000.08000.0800132,800
Jun 3, 20240.07500.08800.07500.08500.085072,100
May 31, 20240.08500.08900.07500.08200.082077,100
May 30, 20240.07800.09000.07800.08000.0800129,400
May 29, 20240.07300.07500.07300.07400.074084,900
May 28, 20240.08500.08500.07300.08000.080062,900
May 24, 20240.08900.08900.07600.08500.085019,800
May 23, 20240.08800.09000.07600.08900.0890119,400
May 22, 20240.08000.09100.08000.09100.0910192,200
May 21, 20240.07000.08500.07000.08500.085074,900
May 20, 20240.08000.08500.07100.08000.080078,900
May 17, 20240.09000.09000.07000.08000.0800162,500
May 16, 20240.09000.09000.07100.07100.071075,600
May 15, 20240.07500.07500.07100.07200.0720233,300
May 14, 20240.07900.07900.07000.07500.0750125,500
May 13, 20240.08500.09000.07700.07900.079055,100
May 10, 20240.08200.10000.08100.09000.090082,300
May 9, 20240.08700.09500.08200.08900.089051,900
May 8, 20240.07500.12000.07500.10300.1030316,300
May 7, 20240.10000.10000.07500.08300.083077,400
May 6, 20240.07500.08400.07500.08400.084083,700
May 3, 20240.08500.08500.07700.07800.078062,000
May 2, 20240.07100.08500.07100.08500.0850133,800
May 1, 20240.07800.08200.07000.07400.074094,200
Apr 30, 20240.07400.08200.07400.08200.082095,000
Apr 29, 20240.07500.08500.07500.08000.080074,700
Apr 26, 20240.09000.09000.07600.08000.080065,600
Apr 25, 20240.08700.09000.08300.08700.087052,000
Apr 24, 20240.08600.09000.08000.08400.0840172,200
Apr 23, 20240.10000.10000.08500.09000.0900366,000
Apr 22, 20240.09600.10200.09500.09800.0980160,000
Apr 19, 20240.11800.11800.10000.11500.1150273,900
Apr 18, 20240.10000.12000.09400.10000.1000236,600
Apr 17, 20240.13000.13000.10200.11500.115080,900
Apr 16, 20240.13000.13000.12500.12500.1250800
Apr 15, 20240.16000.16000.12500.13000.130068,300
Apr 12, 20240.12100.14000.11200.14000.140041,300
Apr 11, 20240.14000.14000.12100.12100.121011,100
Apr 10, 20240.15000.15000.13200.13200.132038,500
Apr 9, 20240.14500.15000.14000.14000.140032,200
Apr 8, 20240.16900.16900.14500.16000.160030,200
Apr 5, 20240.17900.17900.14300.16900.169039,400
Apr 4, 20240.14100.17000.12300.17000.1700291,800
Apr 3, 20240.17100.18000.15100.17000.170022,900
Apr 2, 20240.19500.19500.13500.18000.1800394,000
Apr 1, 20240.14000.19400.14000.19400.1940843,600
Mar 28, 20240.11000.16000.10000.13400.1340944,100
Mar 27, 20240.10000.10000.08200.10000.100085,200
Mar 26, 20240.10000.10000.08300.09500.095067,400
Mar 25, 20240.10000.10800.08000.10000.1000193,100
Mar 22, 20240.10000.10000.09200.09200.092046,400
Mar 21, 20240.11000.11000.09200.10600.1060106,900
Mar 20, 20240.12000.12000.10000.11000.110040,900
Mar 19, 20240.11400.12000.10400.11000.110046,300
Mar 18, 20240.11200.12000.11000.11300.113034,600
Mar 15, 20240.13000.13900.11000.12900.1290126,900
Mar 14, 20240.11200.13400.10000.13400.1340293,700
Mar 13, 20240.09100.11900.09100.11400.1140280,200
Mar 12, 20240.10800.10800.09100.09900.099074,500
Mar 11, 20240.11700.11700.08200.10800.1080199,600
Mar 8, 20240.10700.12000.10700.11700.1170143,400
Mar 7, 20240.11700.12700.11000.12700.127048,900
Mar 6, 20240.14000.14000.10700.12700.1270106,400
Mar 5, 20240.15700.15700.11500.13000.1300174,800
Mar 4, 20240.14500.15000.14500.14900.149068,400
Mar 1, 20240.16000.16000.14000.15000.1500198,500
Feb 29, 20240.17000.19500.14500.16000.1600213,700
Feb 28, 20240.17000.18000.16000.17000.170072,300
Feb 27, 20240.17000.17000.15000.17000.170039,800
Feb 26, 20240.16000.18000.16000.17000.1700114,900
Feb 23, 20240.19500.19500.15000.16000.160052,000
Feb 22, 20240.17000.17000.15300.17000.170020,400
Feb 21, 20240.19500.19500.15200.17600.1760113,800
Feb 20, 20240.20000.20000.16000.16000.160040,500
Feb 16, 20240.22000.22000.16000.19000.1900182,800
Feb 15, 20240.15100.21000.15100.17000.170032,800
Feb 14, 20240.15500.22500.14500.15100.1510207,700
Feb 13, 20240.19000.19000.14000.15500.155014,000
Feb 12, 20240.16000.17000.11500.17000.170047,300
Feb 9, 20240.19000.19000.13100.16000.160043,000
Feb 8, 20240.16000.19000.13100.19000.190067,900
Feb 7, 20240.18000.20000.16000.19000.190067,600
Feb 6, 20240.16000.20000.15100.20000.200043,200
Feb 5, 20240.20000.20000.16000.17000.170086,200
Feb 2, 20240.21300.22500.18000.20000.200056,400
Feb 1, 20240.22000.22500.17000.20000.200065,300
Jan 31, 20240.23200.26000.21700.22500.2250147,000
Jan 30, 20240.25100.27000.23100.27000.270044,600
Jan 29, 20240.24100.27000.23800.27000.270061,000
Jan 26, 20240.22000.28100.22000.26000.2600121,800
Jan 25, 20240.25000.25000.22000.23500.235048,000
Jan 24, 20240.25800.28500.22200.25000.250054,700
Jan 23, 20240.25100.28900.22600.28900.289043,400
Jan 22, 20240.32000.32000.24100.26000.2600175,400
Jan 19, 20240.26900.30000.26000.30000.300037,700
Jan 18, 20240.34500.34500.24100.29000.290056,300

Related Tickers