Date	Open	High	Low	Close	Volume	Change (%)
Dec 16, 2025	0.0098	0.0100	0.0094	0.0094	259,113	-0.00(-5.05%)
Dec 15, 2025	0.0100	0.0108	0.0099	0.0099	1,226,230	+0.00(+0.00%)
Dec 12, 2025	0.0101	0.0101	0.0095	0.0099	109,604	-0.00(-10.00%)
Dec 11, 2025	0.0098	0.0124	0.0098	0.0110	768,009	+0.00(+13.40%)
Dec 10, 2025	0.0095	0.0110	0.0090	0.0097	454,414	-0.00(-11.82%)
Dec 09, 2025	0.0098	0.0124	0.0095	0.0110	514,462	+0.00(+11.11%)
Dec 08, 2025	0.0100	0.0100	0.0097	0.0099	277,477	-0.00(-18.18%)
Dec 05, 2025	0.0100	0.0121	0.0092	0.0121	360,238	+0.00(+6.14%)
Dec 04, 2025	0.0099	0.0114	0.0095	0.0114	374,903	+0.00(+15.15%)
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.

Athena Bitcoin Global (OP:ABIT)

Historical Prices

Starting at $3.75/week.

Subscribe Today