Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Athena Bitcoin Global (OP:ABIT)

0.0099 -0.0001 (-1.00%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 3, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 03, 2025 0.0100 0.0121 0.0099 0.0099 105,975 -0.00(-1.00%)
Dec 02, 2025 0.0100 0.0100 0.0098 0.0100 437,220 +0.00(+4.17%)
Dec 01, 2025 0.0092 0.0100 0.0092 0.0096 105,130 -0.00(-4.00%)
Nov 28, 2025 0.0100 0.0100 0.0095 0.0100 173,547 -0.00(-4.76%)
Nov 26, 2025 0.0096 0.0105 0.0092 0.0105 193,134 +0.00(+9.38%)
Nov 25, 2025 0.0096 0.0096 0.0096 0.0096 73,026 +0.00(+0.00%)
Nov 24, 2025 0.0098 0.0100 0.0092 0.0096 212,705 -0.00(-1.03%)
Nov 21, 2025 0.0103 0.0103 0.0090 0.0097 633,199 -0.00(-11.01%)
Nov 20, 2025 0.0117 0.0117 0.0090 0.0109 1,157,547 -0.00(-12.10%)
Nov 19, 2025 0.0112 0.0137 0.0103 0.0124 652,874 +0.00(+3.33%)
Nov 18, 2025 0.0144 0.0146 0.0100 0.0120 735,075 -0.00(-13.04%)
Nov 17, 2025 0.0145 0.0145 0.0133 0.0138 376,911 -0.00(-8.00%)
Nov 14, 2025 0.0140 0.0150 0.0140 0.0150 420,623 +0.00(+7.14%)
Nov 13, 2025 0.0156 0.0162 0.0140 0.0140 703,449 -0.00(-11.95%)
Nov 12, 2025 0.0158 0.0159 0.0156 0.0159 205,005 +0.00(+0.00%)
Nov 11, 2025 0.0160 0.0170 0.0158 0.0159 340,210 +0.00(+0.00%)
Nov 10, 2025 0.0170 0.0170 0.0159 0.0159 898,193 +0.00(+1.92%)
Nov 07, 2025 0.0171 0.0171 0.0156 0.0156 550,010 -0.00(-10.34%)
Nov 06, 2025 0.0171 0.0179 0.0160 0.0174 221,433 +0.00(+1.75%)
Nov 05, 2025 0.0168 0.0171 0.0168 0.0171 50,130 +0.00(+2.40%)
Nov 04, 2025 0.0161 0.0169 0.0157 0.0167 194,519 -0.00(-0.60%)
Nov 03, 2025 0.0182 0.0182 0.0167 0.0168 90,285 -0.00(-7.69%)
Oct 31, 2025 0.0169 0.0247 0.0169 0.0182 170,064 +0.00(+4.60%)
Oct 30, 2025 0.0160 0.0187 0.0158 0.0174 294,802 +0.00(+8.75%)
Oct 29, 2025 0.0182 0.0199 0.0160 0.0160 628,620 -0.00(-10.11%)
Oct 28, 2025 0.0175 0.0187 0.0175 0.0178 60,153 -0.00(-1.11%)
Oct 27, 2025 0.0195 0.0198 0.0171 0.0180 312,101 -0.00(-5.26%)
Oct 24, 2025 0.0180 0.0250 0.0180 0.0190 968,232 +0.00(+0.00%)
Oct 23, 2025 0.0170 0.0190 0.0161 0.0190 532,580 +0.00(+7.95%)
Oct 22, 2025 0.0198 0.0198 0.0161 0.0176 223,137 +0.00(+2.92%)
Oct 21, 2025 0.0198 0.0198 0.0170 0.0171 465,963 -0.00(-13.64%)
Oct 20, 2025 0.0152 0.0204 0.0152 0.0198 1,358,516 +0.00(+13.79%)
Oct 17, 2025 0.0170 0.0180 0.0170 0.0174 39,830 -0.00(-2.79%)
Oct 16, 2025 0.0186 0.0200 0.0151 0.0179 745,906 -0.00(-10.50%)
Oct 15, 2025 0.0198 0.0200 0.0184 0.0200 413,011 +0.00(+0.00%)
Oct 14, 2025 0.0209 0.0209 0.0175 0.0200 194,505 +0.00(+0.00%)
Oct 13, 2025 0.0197 0.0247 0.0160 0.0200 488,893 +0.00(+19.76%)
Oct 10, 2025 0.0240 0.0240 0.0140 0.0167 1,030,829 -0.01(-26.75%)
Oct 09, 2025 0.0202 0.0245 0.0202 0.0228 90,245 -0.00(-8.80%)
Oct 08, 2025 0.0220 0.0280 0.0220 0.0250 524,533 +0.00(+0.00%)
Oct 07, 2025 0.0280 0.0310 0.0237 0.0250 545,321 -0.00(-16.67%)
Oct 06, 2025 0.0349 0.0350 0.0244 0.0300 880,230 -0.00(-14.04%)
Oct 03, 2025 0.0166 0.0377 0.0149 0.0349 2,868,899 +0.02(+111.52%)
Oct 02, 2025 0.0149 0.0175 0.0133 0.0165 671,305 +0.00(+10.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.