Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Athena Bitcoin Global (OP: ABIT )

0.0446 +0.0016 (+3.72%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 20, 2024 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 (%)
Sep 20, 2024 0.0430 0.0447 0.0425 0.0446 20,400 +0.00(+3.72%)
Sep 19, 2024 0.0425 0.0441 0.0425 0.0430 26,767 -0.00(-1.38%)
Sep 18, 2024 0.0450 0.0450 0.0436 0.0436 117,122 +0.00(+2.35%)
Sep 17, 2024 0.0457 0.0475 0.0405 0.0426 45,903 -0.01(-13.59%)
Sep 16, 2024 0.0475 0.0495 0.0456 0.0493 69,506 +0.00(+3.57%)
Sep 13, 2024 0.0495 0.0495 0.0448 0.0476 185,073 +0.00(+6.73%)
Sep 12, 2024 0.0590 0.0590 0.0443 0.0446 116,811 -0.00(-1.76%)
Sep 11, 2024 0.0500 0.0500 0.0447 0.0454 41,318 -0.00(-9.20%)
Sep 10, 2024 0.0470 0.0500 0.0450 0.0500 36,548 +0.00(+5.26%)
Sep 09, 2024 0.0475 0.0550 0.0450 0.0475 42,349 -0.00(-4.62%)
Sep 06, 2024 0.0550 0.0550 0.0440 0.0498 166,873 -0.00(-8.62%)
Sep 05, 2024 0.0510 0.0545 0.0500 0.0545 92,261 +0.00(+5.83%)
Sep 04, 2024 0.0542 0.0593 0.0510 0.0515 111,864 -0.01(-13.15%)
Sep 03, 2024 0.0553 0.0598 0.0550 0.0593 84,593 -0.00(-0.84%)
Aug 30, 2024 0.0598 0.0598 0.0553 0.0598 91,800 +0.00(+4.73%)
Aug 29, 2024 0.0578 0.0600 0.0553 0.0571 124,500 -0.00(-4.83%)
Aug 28, 2024 0.0551 0.0600 0.0550 0.0600 260,479 +0.00(+0.00%)
Aug 27, 2024 0.0553 0.0600 0.0551 0.0600 56,775 +0.00(+0.00%)
Aug 26, 2024 0.0616 0.0616 0.0550 0.0600 80,243 -0.00(-6.25%)
Aug 23, 2024 0.0700 0.0700 0.0622 0.0640 92,450 -0.00(-5.04%)
Aug 22, 2024 0.0744 0.0744 0.0648 0.0674 109,191 -0.00(-0.15%)
Aug 21, 2024 0.0676 0.0730 0.0621 0.0675 172,184 -0.01(-7.53%)
Aug 20, 2024 0.0735 0.0735 0.0611 0.0730 298,647 -0.00(-0.68%)
Aug 19, 2024 0.0660 0.0735 0.0599 0.0735 66,770 +0.01(+11.36%)
Aug 16, 2024 0.0603 0.0660 0.0555 0.0660 54,800 +0.00(+1.85%)
Aug 15, 2024 0.0650 0.0650 0.0532 0.0648 35,557 -0.00(-0.31%)
Aug 14, 2024 0.0650 0.0650 0.0590 0.0650 66,237 +0.00(+4.00%)
Aug 13, 2024 0.0565 0.0625 0.0565 0.0625 126,196 +0.00(+4.52%)
Aug 12, 2024 0.0542 0.0598 0.0542 0.0598 122,750 -0.00(-0.17%)
Aug 09, 2024 0.0571 0.0599 0.0541 0.0599 260,465 +0.00(+3.28%)
Aug 08, 2024 0.0620 0.0650 0.0526 0.0580 231,685 -0.01(-10.77%)
Aug 07, 2024 0.0602 0.0650 0.0602 0.0650 36,900 +0.00(+0.00%)
Aug 06, 2024 0.0583 0.0697 0.0571 0.0650 282,388 +0.00(+8.15%)
Aug 05, 2024 0.0554 0.0725 0.0500 0.0601 1,086,400 +0.00(+0.17%)
Aug 02, 2024 0.0650 0.0685 0.0582 0.0600 240,713 -0.01(-14.29%)
Aug 01, 2024 0.0700 0.0734 0.0660 0.0700 46,023 +0.00(+6.06%)
Jul 31, 2024 0.0699 0.0700 0.0660 0.0660 247,369 -0.00(-5.17%)
Jul 30, 2024 0.0699 0.0699 0.0650 0.0696 195,413 -0.00(-0.43%)
Jul 29, 2024 0.0700 0.0747 0.0675 0.0699 402,856 +0.00(+4.33%)
Jul 26, 2024 0.0651 0.0700 0.0650 0.0670 238,045 +0.01(+10.38%)
Jul 25, 2024 0.0677 0.0700 0.0558 0.0607 163,905 -0.01(-10.34%)
Jul 24, 2024 0.0690 0.0700 0.0677 0.0677 81,292 -0.01(-9.73%)
Jul 23, 2024 0.0675 0.0750 0.0675 0.0750 6,513 +0.00(+4.75%)
Jul 22, 2024 0.0713 0.0750 0.0687 0.0716 83,887 +0.00(+0.42%)
Jul 19, 2024 0.0749 0.0749 0.0676 0.0713 136,903 +0.00(+1.86%)
Jul 18, 2024 0.0700 0.0725 0.0691 0.0700 75,852 -0.00(-2.78%)
Jul 17, 2024 0.0715 0.0750 0.0679 0.0720 97,549 -0.00(-3.87%)
Jul 16, 2024 0.0797 0.0797 0.0679 0.0749 44,188 -0.00(-0.13%)
Jul 15, 2024 0.0750 0.0750 0.0725 0.0750 63,132 +0.00(+0.13%)
Jul 12, 2024 0.0695 0.0750 0.0695 0.0749 23,686 +0.00(+0.00%)
Jul 11, 2024 0.0700 0.0749 0.0695 0.0749 90,976 -0.00(-0.13%)
Jul 10, 2024 0.0700 0.0799 0.0700 0.0750 335,288 +0.00(+6.99%)
Jul 09, 2024 0.0799 0.0799 0.0701 0.0701 53,765 -0.00(-6.53%)
Jul 08, 2024 0.0701 0.0798 0.0701 0.0750 87,780 +0.00(+0.00%)
Jul 05, 2024 0.0747 0.0800 0.0700 0.0750 37,644 +0.00(+0.00%)
Jul 03, 2024 0.0675 0.0899 0.0675 0.0750 803,092 +0.01(+10.46%)
Jul 02, 2024 0.0799 0.0799 0.0679 0.0679 208,402 -0.01(-9.47%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.