Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
XBCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.04 | 0.170 | 19.03% | 0.870914 | 1.65 | 0.868548 | 289.00 |
| Jul 17 2024 | 0.872063 | -0.911978 | -51.12% | 1.78 | 1.81 | 0.871449 | 282.00 |
| Jul 16 2024 | 1.78 | 0.330 | 22.90% | 1.45 | 1.79 | 0.890606 | 302.00 |
| Jul 15 2024 | 1.45 | 0.650 | 80.37% | 1.44 | 1.89 | 0.865169 | 215.00 |
| Jul 14 2024 | 0.804818 | -0.403451 | -33.39% | 1.21 | 1.36 | 0.801313 | 339.00 |
| Jul 13 2024 | 1.21 | -0.530 | -30.42% | 1.20 | 1.83 | 0.834367 | 244.00 |
| Jul 12 2024 | 1.74 | 0.850 | 95.08% | 2.03 | 2.04 | 0.381016 | 155.00 |
| Jul 11 2024 | 0.890202 | -0.338255 | -27.53% | 1.23 | 2.33 | 0.887307 | 282.00 |
| Jul 10 2024 | 1.23 | 0.860 | 232.80% | 0.368487 | 1.23 | 0.36492 | 364.00 |
| Jul 09 2024 | 0.369132 | -0.380392 | -50.75% | 0.750218 | 1.63 | 0.368198 | 291.00 |
| Jul 08 2024 | 0.749524 | -0.836271 | -52.74% | 1.44 | 1.89 | 0.459785 | 310.00 |
| Jul 07 2024 | 1.59 | 0.480 | 43.43% | 1.11 | 1.60 | 1.08 | 246.00 |
| Jul 06 2024 | 1.11 | 0.140 | 14.12% | 0.966817 | 1.60 | 0.963532 | 304.00 |
| Jul 05 2024 | 0.968824 | -0.481321 | -33.19% | 1.44 | 1.89 | 0.968789 | 255.00 |
| Jul 04 2024 | 1.45 | -0.780 | -34.99% | 2.23 | 2.31 | 1.04 | 219.00 |
| Jul 03 2024 | 2.23 | 0.190 | 9.54% | 2.04 | 2.40 | 0.963138 | 218.00 |
| Jul 02 2024 | 2.04 | 0.110 | 5.79% | 1.93 | 2.42 | 1.51 | 209.00 |
| Jul 01 2024 | 1.92 | 0.480 | 33.66% | 1.88 | 4.45 | 1.46 | 173.00 |
| Jun 30 2024 | 1.44 | 0.090 | 6.33% | 1.36 | 2.38 | 1.35 | 170.00 |
| Jun 29 2024 | 1.35 | -0.430 | -23.90% | 1.78 | 2.14 | 1.35 | 195.00 |
| Jun 28 2024 | 1.78 | -0.090 | -4.97% | 1.87 | 2.35 | 1.46 | 165.00 |
| Jun 27 2024 | 1.87 | 0.00 | -0.18% | 1.88 | 2.23 | 1.45 | 128.00 |
| Jun 26 2024 | 1.88 | 0.110 | 6.38% | 2.18 | 2.21 | 1.67 | 96.00 |
| Jun 25 2024 | 1.76 | -0.310 | -14.96% | 2.07 | 2.39 | 1.42 | 243.00 |
| Jun 24 2024 | 2.07 | 0.190 | 10.22% | 1.88 | 2.49 | 1.36 | 229.00 |
| Jun 23 2024 | 1.88 | 0.390 | 26.10% | 1.49 | 2.51 | 1.47 | 102.00 |
| Jun 22 2024 | 1.49 | -0.160 | -9.57% | 1.65 | 2.34 | 1.34 | 256.00 |
| Jun 21 2024 | 1.65 | -0.410 | -20.08% | 2.06 | 2.48 | 1.46 | 253.00 |
| Jun 20 2024 | 2.06 | 0.010 | 0.50% | 2.06 | 2.61 | 1.42 | 189.00 |
| Jun 19 2024 | 2.05 | 0.240 | 13.42% | 1.81 | 2.26 | 1.36 | 246.00 |
| Jun 18 2024 | 1.81 | -0.370 | -16.96% | 2.18 | 2.48 | 1.34 | 130.00 |
| Jun 17 2024 | 2.18 | -0.490 | -18.39% | 2.25 | 2.63 | 1.48 | 156.00 |
| Jun 16 2024 | 2.67 | 1.17 | 78.23% | 1.50 | 2.67 | 1.36 | 195.00 |
| Jun 15 2024 | 1.50 | -0.760 | -33.51% | 2.25 | 2.63 | 1.50 | 201.00 |
| Jun 14 2024 | 2.26 | 0.730 | 47.65% | 1.53 | 2.69 | 1.50 | 249.00 |
| Jun 13 2024 | 1.53 | -0.570 | -27.01% | 2.21 | 2.87 | 1.05 | 221.00 |
| Jun 12 2024 | 2.09 | -0.480 | -18.63% | 2.57 | 2.94 | 2.08 | 145.00 |
| Jun 11 2024 | 2.57 | 0.120 | 4.93% | 2.45 | 2.71 | 2.05 | 173.00 |
| Jun 10 2024 | 2.45 | -0.030 | -1.13% | 2.46 | 2.97 | 2.19 | 100.00 |
| Jun 09 2024 | 2.48 | 0.120 | 5.29% | 2.35 | 2.77 | 2.14 | 189.00 |
| Jun 08 2024 | 2.35 | -0.340 | -12.71% | 2.70 | 2.76 | 2.11 | 121.00 |
| Jun 07 2024 | 2.70 | 0.110 | 4.43% | 2.58 | 2.81 | 2.58 | 199.00 |
| Jun 06 2024 | 2.58 | -0.250 | -8.73% | 2.83 | 2.83 | 2.58 | 111.00 |
| Jun 05 2024 | 2.83 | 0.080 | 2.83% | 2.46 | 2.85 | 2.45 | 123.00 |
| Jun 04 2024 | 2.75 | 0.180 | 7.02% | 2.57 | 2.83 | 2.51 | 113.00 |
| Jun 03 2024 | 2.57 | 0.110 | 4.54% | 2.46 | 2.75 | 2.45 | 130.00 |
| Jun 02 2024 | 2.46 | -0.290 | -10.53% | 2.75 | 2.95 | 2.46 | 123.00 |
| Jun 01 2024 | 2.75 | -0.100 | -3.53% | 2.85 | 3.00 | 2.49 | 140.00 |
| May 31 2024 | 2.85 | 0.270 | 10.48% | 2.58 | 3.02 | 2.48 | 181.00 |
| May 30 2024 | 2.58 | 0.130 | 5.40% | 2.47 | 3.03 | 2.46 | 125.00 |
| May 29 2024 | 2.45 | -0.090 | -3.41% | 2.49 | 2.97 | 2.44 | 134.00 |
| May 28 2024 | 2.53 | -0.090 | -3.48% | 2.63 | 3.03 | 2.47 | 118.00 |
| May 27 2024 | 2.62 | -0.110 | -3.88% | 2.42 | 2.96 | 2.25 | 128.00 |
| May 26 2024 | 2.73 | 0.150 | 5.72% | 2.58 | 2.81 | 2.48 | 142.00 |
| May 25 2024 | 2.58 | 0.010 | 0.29% | 2.57 | 2.80 | 2.53 | 164.00 |
| May 24 2024 | 2.58 | 0.100 | 3.85% | 2.48 | 2.75 | 2.46 | 119.00 |
| May 23 2024 | 2.48 | -0.330 | -11.75% | 2.81 | 2.84 | 2.45 | 149.00 |
| May 22 2024 | 2.81 | -0.040 | -1.36% | 2.85 | 3.12 | 2.51 | 119.00 |
| May 21 2024 | 2.85 | -0.030 | -1.21% | 2.89 | 3.02 | 2.56 | 128.00 |
| May 20 2024 | 2.88 | 0.340 | 13.24% | 2.42 | 3.07 | 2.25 | 104.00 |
| May 19 2024 | 2.55 | -0.110 | -4.06% | 2.65 | 2.85 | 2.43 | 97.00 |
| May 18 2024 | 2.65 | -0.020 | -0.86% | 2.68 | 2.95 | 2.41 | 135.00 |
| May 17 2024 | 2.68 | 0.040 | 1.41% | 2.64 | 2.92 | 2.44 | 150.00 |
| May 16 2024 | 2.64 | 0.130 | 5.36% | 2.50 | 2.99 | 2.48 | 124.00 |
| May 15 2024 | 2.51 | 0.290 | 13.03% | 2.22 | 3.04 | 2.22 | 142.00 |
| May 14 2024 | 2.22 | -0.200 | -8.25% | 2.42 | 2.42 | 2.22 | 144.00 |
| May 13 2024 | 2.42 | 0.080 | 3.50% | 2.11 | 3.29 | 2.10 | 104.00 |
| May 12 2024 | 2.33 | 0.060 | 2.43% | 2.28 | 2.37 | 2.20 | 159.00 |
| May 11 2024 | 2.28 | 0.060 | 2.84% | 2.21 | 2.38 | 2.19 | 194.00 |
| May 10 2024 | 2.22 | -0.070 | -3.06% | 2.28 | 2.42 | 2.19 | 125.00 |
| May 09 2024 | 2.29 | 0.020 | 0.69% | 2.24 | 2.38 | 2.21 | 83.00 |
| May 08 2024 | 2.27 | -0.110 | -4.63% | 2.38 | 2.43 | 2.24 | 120.00 |
| May 07 2024 | 2.38 | -0.360 | -13.19% | 2.74 | 2.93 | 2.26 | 150.00 |
| May 06 2024 | 2.74 | -0.380 | -12.20% | 2.11 | 4.55 | 2.10 | 113.00 |
| May 05 2024 | 3.12 | -0.300 | -8.67% | 3.42 | 3.44 | 2.34 | 132.00 |
| May 04 2024 | 3.42 | 0.690 | 25.16% | 2.34 | 3.45 | 2.24 | 110.00 |
| May 03 2024 | 2.73 | 0.630 | 29.71% | 2.11 | 3.29 | 2.10 | 121.00 |
| May 02 2024 | 2.11 | -0.370 | -14.85% | 2.09 | 3.24 | 2.04 | 122.00 |
| May 01 2024 | 2.47 | -0.760 | -23.61% | 3.23 | 3.23 | 2.09 | 102.00 |
| Apr 30 2024 | 3.24 | 0.370 | 13.02% | 2.87 | 3.31 | 2.17 | 114.00 |
| Apr 29 2024 | 2.87 | -0.550 | -16.14% | 3.69 | 4.38 | 2.34 | 83.00 |
| Apr 28 2024 | 3.42 | 0.480 | 16.14% | 2.94 | 3.59 | 2.54 | 77.00 |
| Apr 27 2024 | 2.94 | -0.820 | -21.86% | 3.76 | 3.77 | 2.21 | 88.00 |
| Apr 26 2024 | 3.77 | 0.900 | 31.32% | 2.87 | 3.77 | 2.39 | 101.00 |
| Apr 25 2024 | 2.87 | -0.520 | -15.42% | 3.67 | 3.84 | 2.31 | 161.00 |
| Apr 24 2024 | 3.39 | 0.180 | 5.63% | 3.21 | 3.89 | 2.66 | 70.00 |
| Apr 23 2024 | 3.21 | -0.110 | -3.43% | 3.32 | 3.84 | 2.39 | 102.00 |
| Apr 22 2024 | 3.32 | -0.370 | -9.98% | 3.69 | 4.64 | 2.60 | 108.00 |
| Apr 21 2024 | 3.69 | 1.17 | 46.21% | 2.52 | 3.69 | 2.35 | 75.00 |
| Apr 20 2024 | 2.53 | -0.080 | -2.97% | 2.59 | 3.93 | 2.22 | 178.00 |
