Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.00001623 | 0.00000300 | 22.08% | 0.00001359 | 0.00002540 | 0.00001359 | 289.00 |
| Jul 17 2024 | 0.00001359 | -0.00001400 | -51.15% | 0.00002737 | 0.00002737 | 0.00001359 | 282.00 |
| Jul 16 2024 | 0.00002737 | 0.00000500 | 22.30% | 0.00002242 | 0.00002737 | 0.00001425 | 302.00 |
| Jul 15 2024 | 0.00002242 | 0.00000900 | 68.29% | 0.00001972 | 0.00002714 | 0.00001382 | 215.00 |
| Jul 14 2024 | 0.00001318 | -0.00000700 | -34.31% | 0.00002040 | 0.00002226 | 0.00001318 | 339.00 |
| Jul 13 2024 | 0.00002040 | -0.00001000 | -33.33% | 0.00002073 | 0.00003163 | 0.00001429 | 244.00 |
| Jul 12 2024 | 0.00003000 | 0.00001400 | 90.21% | 0.00003542 | 0.00003542 | 0.00000660 | 155.00 |
| Jul 11 2024 | 0.00001552 | -0.00000600 | -28.21% | 0.00002127 | 0.00004020 | 0.00001552 | 282.00 |
| Jul 10 2024 | 0.00002127 | 0.00001500 | 235.85% | 0.00000636 | 0.00002127 | 0.00000636 | 364.00 |
| Jul 09 2024 | 0.00000636 | -0.00000700 | -52.91% | 0.00001323 | 0.00002829 | 0.00000636 | 291.00 |
| Jul 08 2024 | 0.00001323 | -0.00001500 | -52.84% | 0.00001739 | 0.00002654 | 0.00000819 | 310.00 |
| Jul 07 2024 | 0.00002839 | 0.00000900 | 47.34% | 0.00001901 | 0.00002839 | 0.00001878 | 246.00 |
| Jul 06 2024 | 0.00001901 | 0.00000200 | 11.70% | 0.00001709 | 0.00002822 | 0.00001709 | 304.00 |
| Jul 05 2024 | 0.00001709 | -0.00000800 | -31.57% | 0.00002534 | 0.00003303 | 0.00001709 | 255.00 |
| Jul 04 2024 | 0.00002534 | -0.00001200 | -32.39% | 0.00003705 | 0.00003976 | 0.00001820 | 219.00 |
| Jul 03 2024 | 0.00003705 | 0.00000400 | 12.18% | 0.00003284 | 0.00003981 | 0.00001600 | 218.00 |
| Jul 02 2024 | 0.00003284 | 0.00000200 | 6.53% | 0.00003065 | 0.00003844 | 0.00002394 | 209.00 |
| Jul 01 2024 | 0.00003065 | 0.00000800 | 34.84% | 0.00008994 | 0.00009225 | 0.00002357 | 173.00 |
| Jun 30 2024 | 0.00002296 | 0.00000070 | 3.14% | 0.00002226 | 0.00003897 | 0.00002226 | 170.00 |
| Jun 29 2024 | 0.00002226 | -0.00000700 | -23.73% | 0.00002950 | 0.00003524 | 0.00002226 | 195.00 |
| Jun 28 2024 | 0.00002950 | -0.00000093 | -3.06% | 0.00003043 | 0.00003809 | 0.00002424 | 165.00 |
| Jun 27 2024 | 0.00003043 | -0.00000044 | -1.43% | 0.00003087 | 0.00003655 | 0.00002370 | 128.00 |
| Jun 26 2024 | 0.00003087 | 0.00000200 | 7.00% | 0.00003785 | 0.00003785 | 0.00002959 | 96.00 |
| Jun 25 2024 | 0.00002856 | -0.00000600 | -17.45% | 0.00003439 | 0.00003888 | 0.00002315 | 243.00 |
| Jun 24 2024 | 0.00003439 | 0.00000500 | 16.83% | 0.00002971 | 0.00003933 | 0.00002280 | 229.00 |
| Jun 23 2024 | 0.00002971 | 0.00000600 | 25.83% | 0.00002323 | 0.00003931 | 0.00002288 | 102.00 |
| Jun 22 2024 | 0.00002323 | -0.00000300 | -11.65% | 0.00002576 | 0.00003961 | 0.00002089 | 256.00 |
| Jun 21 2024 | 0.00002576 | -0.00000600 | -18.86% | 0.00003182 | 0.00003816 | 0.00002272 | 253.00 |
| Jun 20 2024 | 0.00003182 | 0.00000014 | 0.44% | 0.00003168 | 0.00003999 | 0.00002179 | 189.00 |
| Jun 19 2024 | 0.00003168 | 0.00000400 | 14.36% | 0.00002785 | 0.00003474 | 0.00002107 | 246.00 |
| Jun 18 2024 | 0.00002785 | -0.00000500 | -15.23% | 0.00003284 | 0.00003777 | 0.00002057 | 130.00 |
| Jun 17 2024 | 0.00003284 | -0.00000700 | -17.45% | 0.00003847 | 0.00003971 | 0.00002173 | 156.00 |
| Jun 16 2024 | 0.00004011 | 0.00001700 | 75.02% | 0.00002266 | 0.00004011 | 0.00002050 | 195.00 |
| Jun 15 2024 | 0.00002266 | -0.00001100 | -32.20% | 0.00003416 | 0.00003963 | 0.00002266 | 201.00 |
| Jun 14 2024 | 0.00003416 | 0.00001100 | 48.10% | 0.00002287 | 0.00004006 | 0.00002287 | 249.00 |
| Jun 13 2024 | 0.00002287 | -0.00000800 | -26.08% | 0.00003232 | 0.00004226 | 0.00001584 | 221.00 |
| Jun 12 2024 | 0.00003067 | -0.00000700 | -18.34% | 0.00003817 | 0.00004352 | 0.00003003 | 145.00 |
| Jun 11 2024 | 0.00003817 | 0.00000300 | 8.50% | 0.00003528 | 0.00004004 | 0.00003049 | 173.00 |
| Jun 10 2024 | 0.00003528 | -0.00000031 | -0.87% | 0.00003735 | 0.00004252 | 0.00003155 | 100.00 |
| Jun 09 2024 | 0.00003559 | 0.00000200 | 5.89% | 0.00003396 | 0.00003992 | 0.00003080 | 189.00 |
| Jun 08 2024 | 0.00003396 | -0.00000500 | -12.85% | 0.00003890 | 0.00003974 | 0.00003050 | 121.00 |
| Jun 07 2024 | 0.00003890 | 0.00000200 | 5.48% | 0.00003649 | 0.00003972 | 0.00003638 | 199.00 |
| Jun 06 2024 | 0.00003649 | -0.00000300 | -7.54% | 0.00003980 | 0.00003980 | 0.00003649 | 111.00 |
| Jun 05 2024 | 0.00003980 | 0.00000080 | 2.05% | 0.00003698 | 0.00003994 | 0.00003698 | 123.00 |
| Jun 04 2024 | 0.00003900 | 0.00000200 | 5.35% | 0.00003738 | 0.00003984 | 0.00003645 | 113.00 |
| Jun 03 2024 | 0.00003738 | 0.00000100 | 2.76% | 0.00003628 | 0.00003995 | 0.00003628 | 130.00 |
| Jun 02 2024 | 0.00003628 | -0.00000400 | -9.85% | 0.00004061 | 0.00004355 | 0.00003628 | 123.00 |
| Jun 01 2024 | 0.00004061 | -0.00000200 | -4.73% | 0.00004224 | 0.00004425 | 0.00003688 | 140.00 |
| May 31 2024 | 0.00004224 | 0.00000500 | 13.25% | 0.00003774 | 0.00004376 | 0.00003631 | 181.00 |
| May 30 2024 | 0.00003774 | 0.00000200 | 5.52% | 0.00003652 | 0.00004435 | 0.00003641 | 125.00 |
| May 29 2024 | 0.00003620 | -0.00000086 | -2.32% | 0.00003647 | 0.00004377 | 0.00003620 | 134.00 |
| May 28 2024 | 0.00003706 | -0.00000080 | -2.11% | 0.00003786 | 0.00004434 | 0.00003623 | 118.00 |
| May 27 2024 | 0.00003786 | -0.00000200 | -5.02% | 0.00003823 | 0.00003994 | 0.00003661 | 128.00 |
| May 26 2024 | 0.00003987 | 0.00000300 | 8.04% | 0.00003731 | 0.00004071 | 0.00003612 | 142.00 |
| May 25 2024 | 0.00003731 | -0.00000025 | -0.67% | 0.00003756 | 0.00004072 | 0.00003676 | 164.00 |
| May 24 2024 | 0.00003756 | 0.00000100 | 2.74% | 0.00003654 | 0.00004047 | 0.00003644 | 119.00 |
| May 23 2024 | 0.00003654 | -0.00000400 | -9.84% | 0.00004066 | 0.00004087 | 0.00003654 | 149.00 |
| May 22 2024 | 0.00004066 | 0.00000006 | 0.15% | 0.00004060 | 0.00004433 | 0.00003639 | 119.00 |
| May 21 2024 | 0.00004060 | 0.00000020 | 0.50% | 0.00004040 | 0.00004314 | 0.00003682 | 128.00 |
| May 20 2024 | 0.00004040 | 0.00000200 | 5.20% | 0.00003979 | 0.00004410 | 0.00003627 | 104.00 |
| May 19 2024 | 0.00003845 | -0.00000100 | -2.52% | 0.00003961 | 0.00004228 | 0.00003625 | 97.00 |
| May 18 2024 | 0.00003961 | -0.00000038 | -0.95% | 0.00003999 | 0.00004402 | 0.00003620 | 135.00 |
| May 17 2024 | 0.00003999 | -0.00000046 | -1.14% | 0.00004045 | 0.00004352 | 0.00003711 | 150.00 |
| May 16 2024 | 0.00004045 | 0.00000300 | 7.94% | 0.00003778 | 0.00004490 | 0.00003778 | 124.00 |
| May 15 2024 | 0.00003778 | 0.00000200 | 5.55% | 0.00003601 | 0.00004584 | 0.00003601 | 142.00 |
| May 14 2024 | 0.00003601 | -0.00000200 | -5.20% | 0.00003843 | 0.00003860 | 0.00003601 | 144.00 |
| May 13 2024 | 0.00003843 | 0.00000045 | 1.18% | 0.00003637 | 0.00003852 | 0.00003604 | 104.00 |
| May 12 2024 | 0.00003798 | 0.00000048 | 1.28% | 0.00003750 | 0.00003894 | 0.00003622 | 159.00 |
| May 11 2024 | 0.00003750 | 0.00000100 | 2.75% | 0.00003638 | 0.00003897 | 0.00003621 | 194.00 |
| May 10 2024 | 0.00003638 | 0.00000010 | 0.28% | 0.00003628 | 0.00003825 | 0.00003616 | 125.00 |
| May 09 2024 | 0.00003628 | -0.00000085 | -2.29% | 0.00003660 | 0.00003861 | 0.00003627 | 83.00 |
| May 08 2024 | 0.00003713 | -0.00000098 | -2.57% | 0.00003811 | 0.00003874 | 0.00003620 | 120.00 |
| May 07 2024 | 0.00003811 | -0.00000500 | -11.52% | 0.00004341 | 0.00004581 | 0.00003601 | 150.00 |
| May 06 2024 | 0.00004341 | -0.00000500 | -10.24% | 0.00004840 | 0.00004840 | 0.00003619 | 113.00 |
| May 05 2024 | 0.00004881 | -0.00000500 | -9.34% | 0.00005355 | 0.00005355 | 0.00003688 | 132.00 |
| May 04 2024 | 0.00005355 | 0.00001000 | 23.03% | 0.00003717 | 0.00005385 | 0.00003574 | 110.00 |
| May 03 2024 | 0.00004343 | 0.00000800 | 22.46% | 0.00003562 | 0.00005488 | 0.00003562 | 121.00 |
| May 02 2024 | 0.00003562 | -0.00000700 | -16.53% | 0.00003589 | 0.00005483 | 0.00003562 | 122.00 |
| May 01 2024 | 0.00004234 | -0.00001100 | -20.66% | 0.00005324 | 0.00005453 | 0.00003653 | 102.00 |
| Apr 30 2024 | 0.00005324 | 0.00000800 | 17.82% | 0.00004490 | 0.00005390 | 0.00003564 | 114.00 |
| Apr 29 2024 | 0.00004490 | -0.00000900 | -16.59% | 0.00008994 | 0.00009225 | 0.00003760 | 83.00 |
| Apr 28 2024 | 0.00005425 | 0.00000800 | 17.25% | 0.00004637 | 0.00005624 | 0.00003547 | 77.00 |
| Apr 27 2024 | 0.00004637 | -0.00001300 | -22.02% | 0.00005903 | 0.00005903 | 0.00003521 | 88.00 |
| Apr 26 2024 | 0.00005903 | 0.00001500 | 33.73% | 0.00004447 | 0.00005903 | 0.00003751 | 101.00 |
| Apr 25 2024 | 0.00004447 | -0.00000800 | -15.15% | 0.00005714 | 0.00005881 | 0.00003602 | 161.00 |
| Apr 24 2024 | 0.00005281 | 0.00000400 | 8.27% | 0.00004835 | 0.00005830 | 0.00004044 | 70.00 |
| Apr 23 2024 | 0.00004835 | -0.00000100 | -2.01% | 0.00004970 | 0.00005762 | 0.00003631 | 102.00 |
| Apr 22 2024 | 0.00004970 | -0.00000700 | -12.32% | 0.00004490 | 0.00005926 | 0.00003936 | 108.00 |
| Apr 21 2024 | 0.00005681 | 0.00001800 | 46.27% | 0.00003890 | 0.00005681 | 0.00003641 | 75.00 |
| Apr 20 2024 | 0.00003890 | -0.00000200 | -4.92% | 0.00004063 | 0.00006000 | 0.00003431 | 178.00 |
