Get the Stockscreener App
0.0504
0.70%
0.00035
Athena Bitcoin Global Stock (ABIT) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 05, 2025 | $0.0525 | $0.0497 | $0.00284 | 23,812.0 | +4.46% |
| May 30, 2025 | $0.0542 | $0.0495 | $0.0047 | 27,098.0 | +0.00% |
| May 29, 2025 | $0.0548 | $0.0477 | $0.0071 | 139,613.0 | -0.20% |
| May 28, 2025 | $0.0551 | $0.0487 | $0.00642 | 158,265.0 | -2.34% |
| May 27, 2025 | $0.0513 | $0.0459 | $0.00544 | 136,738.0 | +11.28% |
| May 23, 2025 | $0.05 | $0.046 | $0.004 | 73,668.0 | -3.20% |
| May 22, 2025 | $0.0584 | $0.0476 | $0.0108 | 81,065.0 | -9.46% |
| May 21, 2025 | $0.0593 | $0.05 | $0.0093 | 59,988.0 | -11.30% |
| May 20, 2025 | $0.0594 | $0.0463 | $0.0131 | 233,721.0 | +3.49% |
| May 19, 2025 | $0.064 | $0.0546 | $0.00936 | 241,830.0 | -8.32% |
| May 16, 2025 | $0.0625 | $0.0515 | $0.011 | 261,223.0 | +7.17% |
| May 15, 2025 | $0.0645 | $0.05 | $0.0145 | 443,232.0 | +16.59% |
| May 14, 2025 | $0.0549 | $0.0462 | $0.0087 | 152,986.0 | +4.64% |
| May 13, 2025 | $0.055 | $0.0478 | $0.0072 | 299,786.0 | -8.64% |
| May 12, 2025 | $0.057 | $0.044 | $0.013 | 1,014,276.0 | +18.10% |
| May 09, 2025 | $0.0489 | $0.0412 | $0.0077 | 187,659.0 | -9.59% |
| May 08, 2025 | $0.0539 | $0.0399 | $0.014 | 196,252.0 | +27.27% |
| May 07, 2025 | $0.0421 | $0.0375 | $0.0046 | 122,478.0 | -4.58% |
| May 06, 2025 | $0.06 | $0.0384 | $0.0216 | 301,631.0 | -14.73% |
Athena Bitcoin Global Stock (ABIT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Athena Bitcoin Global stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ABIT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Athena Bitcoin Global stock price history provides a foundation for understanding how the company's stock has evolved over time.
Athena Bitcoin Global Stock (ABIT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $0.0525 | $0.0497 | $0.00284 | 23,812.0 | +4.46% |
| May, 2025 | $0.0645 | $0.0375 | $0.027 | 4,735,217.0 | -4.32% |
| Apr, 2025 | $0.075 | $0.034 | $0.041 | 4,277,797.0 | -12.32% |
| Mar, 2025 | $0.06 | $0.0225 | $0.0375 | 8,196,917.0 | +18.44% |
| Feb, 2025 | $0.0996 | $0.04 | $0.0596 | 5,641,475.0 | -10.94% |
| Jan, 2025 | $0.1101 | $0.0515 | $0.0586 | 5,003,796.0 | -48.68% |
Athena Bitcoin Global Stock (ABIT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $0.16 | $0.0908 | $0.0692 | 4,794,944.0 | -1.92% |
| Nov, 2024 | $0.264 | $0.0225 | $0.2415 | 23,357,572.0 | +319.35% |
| Oct, 2024 | $0.0449 | $0.0208 | $0.0242 | 6,819,047.0 | -41.53% |
| Sep, 2024 | $0.0598 | $0.0381 | $0.0218 | 2,184,299.0 | -25.64% |
| Aug, 2024 | $0.0744 | $0.05 | $0.0244 | 3,836,662.0 | -9.39% |
| Jul, 2024 | $0.0899 | $0.0558 | $0.0341 | 3,637,602.0 | -12.00% |
| Jun, 2024 | $0.1895 | $0.0676 | $0.1219 | 7,241,195.0 | -8.54% |
| May, 2024 | $0.12 | $0.07 | $0.05 | 2,393,385.0 | +0.00% |
| Apr, 2024 | $0.195 | $0.0738 | $0.1212 | 3,391,086.0 | -38.79% |
| Mar, 2024 | $0.1601 | $0.0801 | $0.08 | 3,280,099.0 | -16.33% |
| Feb, 2024 | $0.225 | $0.115 | $0.11 | 1,581,603.0 | -28.84% |
| Jan, 2024 | $0.44 | $0.1552 | $0.2848 | 3,135,235.0 | +32.35% |
Athena Bitcoin Global Stock (ABIT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.2397 | $0.10 | $0.1397 | 1,717,663.0 | -22.73% |
| Nov, 2023 | $0.30 | $0.0631 | $0.2369 | 1,587,803.0 | +202.95% |
| Oct, 2023 | $0.08 | $0.0521 | $0.0279 | 528,297.0 | +28.53% |
| Sep, 2023 | $0.07 | $0.0489 | $0.0211 | 356,434.0 | +10.78% |
| Aug, 2023 | $0.075 | $0.044 | $0.031 | 1,251,027.0 | -15.00% |
| Jul, 2023 | $0.0898 | $0.0402 | $0.0496 | 1,903,264.0 | -24.29% |
| Jun, 2023 | $0.15 | $0.0611 | $0.0889 | 1,116,043.0 | -35.31% |
| May, 2023 | $0.248 | $0.1225 | $0.1255 | 364,242.0 | -27.94% |
| Apr, 2023 | $0.23 | $0.1595 | $0.0705 | 164,053.0 | -11.69% |
| Mar, 2023 | $0.24 | $0.15 | $0.09 | 144,985.0 | -19.79% |
| Feb, 2023 | $0.29 | $0.1861 | $0.1039 | 221,767.0 | -14.36% |
| Jan, 2023 | $0.3977 | $0.251 | $0.1467 | 436,329.0 | -23.51% |
0.00%
12.43%
Cap:
|
Volume (24h):