Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Athena Bitcoin Global (OP: ABIT )

0.0260 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2024 0.0860 0.0899 0.0682 0.0750 489,529 -0.01(-8.65%)
Jun 27, 2024 0.0850 0.0940 0.0676 0.0821 1,523,208 +0.00(+0.00%)
Jun 26, 2024 0.0929 0.1895 0.0801 0.0821 3,035,188 -0.02(-17.90%)
Jun 25, 2024 0.0822 0.1000 0.0800 0.1000 119,319 +0.01(+11.11%)
Jun 24, 2024 0.0901 0.1099 0.0822 0.0900 60,521 -0.01(-5.36%)
Jun 21, 2024 0.1100 0.1100 0.0900 0.0951 118,175 -0.01(-13.55%)
Jun 20, 2024 0.0850 0.1297 0.0710 0.1100 400,922 +0.02(+29.41%)
Jun 18, 2024 0.0890 0.0890 0.0760 0.0850 58,390 +0.00(+1.67%)
Jun 17, 2024 0.0899 0.0900 0.0801 0.0836 189,857 -0.01(-7.01%)
Jun 14, 2024 0.0810 0.0899 0.0786 0.0899 237,879 +0.01(+9.63%)
Jun 13, 2024 0.0800 0.0850 0.0775 0.0820 99,920 +0.01(+9.33%)
Jun 12, 2024 0.0799 0.0800 0.0711 0.0750 101,880 -0.00(-6.13%)
Jun 11, 2024 0.0761 0.0800 0.0720 0.0799 93,340 -0.00(-0.13%)
Jun 10, 2024 0.0800 0.0849 0.0721 0.0800 100,011 -0.00(-2.44%)
Jun 07, 2024 0.0710 0.0850 0.0710 0.0820 209,505 +0.01(+15.49%)
Jun 06, 2024 0.0760 0.0800 0.0700 0.0710 183,677 -0.01(-10.24%)
Jun 05, 2024 0.0850 0.0850 0.0755 0.0791 14,924 -0.00(-1.12%)
Jun 04, 2024 0.0775 0.0850 0.0700 0.0800 132,840 -0.01(-5.88%)
Jun 03, 2024 0.0815 0.0880 0.0750 0.0850 72,110 +0.00(+3.66%)
May 31, 2024 0.0800 0.0889 0.0751 0.0820 77,056 +0.00(+2.50%)
May 30, 2024 0.0800 0.0897 0.0775 0.0800 129,419 +0.01(+8.11%)
May 29, 2024 0.0730 0.0750 0.0730 0.0740 84,906 -0.01(-7.50%)
May 28, 2024 0.0848 0.0848 0.0728 0.0800 62,908 -0.00(-5.66%)
May 24, 2024 0.0888 0.0888 0.0755 0.0848 19,789 -0.00(-4.50%)
May 23, 2024 0.0850 0.0900 0.0755 0.0888 119,407 -0.00(-2.84%)
May 22, 2024 0.0803 0.0914 0.0801 0.0914 192,159 +0.01(+7.53%)
May 21, 2024 0.0750 0.0850 0.0703 0.0850 74,900 +0.01(+6.65%)
May 20, 2024 0.0800 0.0850 0.0713 0.0797 78,942 -0.00(-0.38%)
May 17, 2024 0.0756 0.0895 0.0700 0.0800 162,507 +0.01(+12.52%)
May 16, 2024 0.0895 0.0895 0.0710 0.0711 75,585 -0.00(-0.56%)
May 15, 2024 0.0750 0.0750 0.0711 0.0715 233,307 -0.00(-4.67%)
May 14, 2024 0.0785 0.0790 0.0700 0.0750 125,487 -0.00(-5.06%)
May 13, 2024 0.0850 0.0897 0.0770 0.0790 55,114 -0.01(-11.93%)
May 10, 2024 0.0820 0.1000 0.0810 0.0897 82,337 +0.00(+0.67%)
May 09, 2024 0.0870 0.0950 0.0820 0.0891 51,907 -0.01(-13.24%)
May 08, 2024 0.0800 0.1200 0.0751 0.1027 316,303 +0.02(+23.73%)
May 07, 2024 0.1000 0.1000 0.0751 0.0830 77,431 -0.00(-1.19%)
May 06, 2024 0.0750 0.0840 0.0750 0.0840 83,732 +0.01(+7.69%)
May 03, 2024 0.0850 0.0850 0.0765 0.0780 62,029 -0.01(-8.24%)
May 02, 2024 0.0710 0.0850 0.0710 0.0850 133,798 +0.01(+14.71%)
May 01, 2024 0.0778 0.0820 0.0700 0.0741 94,232 -0.01(-9.63%)
Apr 30, 2024 0.0738 0.0820 0.0738 0.0820 94,950 +0.00(+2.50%)
Apr 29, 2024 0.0750 0.0850 0.0750 0.0800 74,725 +0.00(+0.00%)
Apr 26, 2024 0.0900 0.0900 0.0755 0.0800 65,600 -0.01(-7.51%)
Apr 25, 2024 0.0900 0.0900 0.0825 0.0865 52,044 +0.00(+2.98%)
Apr 24, 2024 0.0864 0.0900 0.0800 0.0840 172,215 -0.01(-6.67%)
Apr 23, 2024 0.1000 0.1000 0.0851 0.0900 365,988 -0.01(-7.79%)
Apr 22, 2024 0.1000 0.1022 0.0950 0.0976 160,019 -0.02(-15.13%)
Apr 19, 2024 0.1179 0.1179 0.1000 0.1150 273,945 +0.01(+15.00%)
Apr 18, 2024 0.1000 0.1195 0.0941 0.1000 236,619 -0.01(-12.74%)
Apr 17, 2024 0.1300 0.1300 0.1020 0.1146 80,886 -0.01(-8.17%)
Apr 16, 2024 0.1248 0.1300 0.1248 0.1248 760 -0.01(-4.00%)
Apr 15, 2024 0.1400 0.1600 0.1250 0.1300 68,314 -0.01(-7.08%)
Apr 12, 2024 0.1300 0.1400 0.1115 0.1399 41,340 +0.02(+15.81%)
Apr 11, 2024 0.1400 0.1400 0.1208 0.1208 11,063 -0.01(-8.14%)
Apr 10, 2024 0.1370 0.1500 0.1315 0.1315 38,479 -0.01(-6.07%)
Apr 09, 2024 0.1450 0.1500 0.1400 0.1400 32,187 -0.02(-12.50%)
Apr 08, 2024 0.1500 0.1690 0.1450 0.1600 30,189 -0.01(-5.33%)
Apr 05, 2024 0.1645 0.1789 0.1433 0.1690 39,387 -0.00(-0.53%)
Apr 04, 2024 0.1411 0.1700 0.1225 0.1699 291,774 -0.00(-0.06%)
Apr 03, 2024 0.1711 0.1800 0.1506 0.1700 22,946 -0.01(-5.56%)
Apr 02, 2024 0.1950 0.1950 0.1350 0.1800 394,040 -0.01(-7.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.