Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 01, 2025	0.0134	0.0149	0.0132	0.0149	781,389	+0.00(+14.62%)
Sep 30, 2025	0.0165	0.0165	0.0121	0.0130	1,108,920	-0.00(-13.91%)
Sep 29, 2025	0.0147	0.0166	0.0140	0.0151	188,672	-0.00(-9.04%)
Sep 26, 2025	0.0168	0.0168	0.0150	0.0166	387,800	-0.00(-1.19%)
Sep 25, 2025	0.0152	0.0183	0.0146	0.0168	521,749	+0.00(+1.82%)
Sep 24, 2025	0.0165	0.0173	0.0158	0.0165	204,700	+0.00(+0.00%)
Sep 23, 2025	0.0171	0.0178	0.0157	0.0165	192,243	-0.00(-12.23%)
Sep 22, 2025	0.0154	0.0189	0.0140	0.0188	497,822	+0.00(+11.90%)
Sep 19, 2025	0.0185	0.0197	0.0150	0.0168	2,983,241	-0.00(-9.19%)
Sep 18, 2025	0.0184	0.0185	0.0177	0.0185	160,035	+0.00(+5.71%)
Sep 17, 2025	0.0171	0.0189	0.0171	0.0175	151,381	-0.00(-11.62%)
Sep 16, 2025	0.0186	0.0199	0.0156	0.0198	408,052	+0.00(+5.32%)
Sep 15, 2025	0.0186	0.0190	0.0178	0.0188	397,551	+0.00(+1.08%)
Sep 12, 2025	0.0187	0.0187	0.0170	0.0186	526,646	-0.00(-0.53%)
Sep 11, 2025	0.0189	0.0189	0.0171	0.0187	79,764	+0.00(+6.25%)
Sep 10, 2025	0.0185	0.0189	0.0158	0.0176	127,736	-0.00(-4.86%)
Sep 09, 2025	0.0176	0.0185	0.0171	0.0185	95,248	+0.00(+2.78%)
Sep 08, 2025	0.0300	0.0300	0.0178	0.0180	68,500	+0.00(+1.12%)
Sep 05, 2025	0.0165	0.0178	0.0156	0.0178	71,107	+0.00(+2.89%)
Sep 04, 2025	0.0165	0.0179	0.0165	0.0173	54,304	+0.00(+0.00%)
Sep 03, 2025	0.0176	0.0176	0.0166	0.0173	201,353	-0.00(-1.70%)
Sep 02, 2025	0.0187	0.0188	0.0170	0.0176	516,591	+0.00(+3.53%)
Aug 29, 2025	0.0190	0.0190	0.0170	0.0170	121,256	-0.00(-10.53%)
Aug 28, 2025	0.0170	0.0198	0.0170	0.0190	304,445	+0.00(+15.15%)
Aug 27, 2025	0.0175	0.0196	0.0155	0.0165	1,742,504	-0.00(-12.70%)
Aug 26, 2025	0.0205	0.0205	0.0177	0.0189	135,025	-0.00(-5.50%)
Aug 25, 2025	0.0190	0.0200	0.0176	0.0200	221,399	+0.00(+5.26%)
Aug 22, 2025	0.0190	0.0190	0.0175	0.0190	305,076	-0.00(-2.56%)
Aug 21, 2025	0.0180	0.0198	0.0173	0.0195	281,648	+0.00(+2.63%)
Aug 20, 2025	0.0198	0.0198	0.0181	0.0190	307,826	+0.00(+0.00%)
Aug 19, 2025	0.0195	0.0199	0.0173	0.0190	452,408	+0.00(+0.00%)
Aug 18, 2025	0.0206	0.0208	0.0189	0.0190	48,025	-0.00(-9.52%)
Aug 15, 2025	0.0215	0.0215	0.0200	0.0210	653,244	+0.00(+2.44%)
Aug 14, 2025	0.0208	0.0226	0.0187	0.0205	162,132	+0.00(+7.89%)
Aug 13, 2025	0.0190	0.0190	0.0169	0.0190	221,635	+0.00(+0.00%)
Aug 12, 2025	0.0180	0.0190	0.0170	0.0190	303,236	+0.00(+5.56%)
Aug 11, 2025	0.0185	0.0190	0.0178	0.0180	493,718	-0.00(-5.26%)
Aug 08, 2025	0.0196	0.0200	0.0190	0.0190	291,461	-0.00(-5.00%)
Aug 07, 2025	0.0200	0.0200	0.0189	0.0200	414,197	+0.00(+0.50%)
Aug 06, 2025	0.0192	0.0199	0.0182	0.0199	112,549	+0.00(+0.51%)
Aug 05, 2025	0.0199	0.0199	0.0187	0.0198	457,148	+0.00(+1.02%)
Aug 04, 2025	0.0228	0.0228	0.0165	0.0196	674,389	-0.00(-2.00%)

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