XBIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27 2023 | 4.44 | -0.06 | -1.33% | 4.55 | 4.55 | 4.37 | 14,797 |
| Jan 26 2023 | 4.50 | 0.14 | 3.21% | 4.37 | 4.59 | 4.36 | 20,996 |
| Jan 25 2023 | 4.36 | 0.06 | 1.4% | 4.36 | 4.3853 | 4.30 | 16,616 |
| Jan 24 2023 | 4.30 | 0.16 | 3.86% | 4.12 | 4.56 | 4.10 | 61,848 |
| Jan 23 2023 | 4.14 | -0.06 | -1.43% | 4.21 | 4.28 | 4.0457 | 43,465 |
| Jan 20 2023 | 4.20 | 0.07 | 1.69% | 4.11 | 4.25 | 4.00 | 21,362 |
| Jan 19 2023 | 4.13 | -0.18 | -4.18% | 4.28 | 4.51 | 4.04 | 28,517 |
| Jan 18 2023 | 4.31 | -0.41 | -8.69% | 4.72 | 4.72 | 4.23 | 27,030 |
| Jan 17 2023 | 4.72 | 0.06 | 1.29% | 4.72 | 4.80 | 4.40 | 58,636 |
| Jan 16 2023 | 4.66 | 0.00 | +0.00% | 4.51 | 4.80 | 4.51 | 0 |
| Jan 13 2023 | 4.66 | 0.13 | 2.87% | 4.51 | 4.80 | 4.51 | 37,785 |
| Jan 12 2023 | 4.53 | 0.22 | 5.1% | 4.44 | 4.80 | 4.28 | 40,622 |
| Jan 11 2023 | 4.31 | 0.51 | 13.42% | 3.97 | 4.47 | 3.91 | 61,524 |
| Jan 10 2023 | 3.80 | 0.07 | 1.88% | 3.73 | 3.99 | 3.73 | 52,802 |
| Jan 09 2023 | 3.73 | 0.12 | 3.18% | 3.67 | 3.73 | 3.59 | 32,983 |
| Jan 06 2023 | 3.615 | -0.09 | -2.3% | 3.68 | 3.68 | 3.54 | 8,007 |
| Jan 05 2023 | 3.70 | 0.15 | 4.23% | 3.55 | 3.73 | 3.4801 | 76,645 |
| Jan 04 2023 | 3.55 | 0.17 | 5.03% | 3.41 | 3.62 | 3.41 | 11,765 |
| Jan 03 2023 | 3.38 | -0.13 | -3.7% | 3.57 | 3.64 | 3.38 | 21,010 |
| Jan 02 2023 | 3.51 | 0.00 | +0.00% | 3.40 | 3.55 | 3.38 | 0 |
| Dec 30 2022 | 3.51 | 0.14 | 4.15% | 3.40 | 3.55 | 3.38 | 34,189 |
| Dec 29 2022 | 3.37 | 0.23 | 7.32% | 3.13 | 3.42 | 3.06 | 28,805 |
| Dec 28 2022 | 3.14 | 0.11 | 3.63% | 3.03 | 3.14 | 3.03 | 55,841 |
| Dec 27 2022 | 3.03 | -0.05 | -1.62% | 3.06 | 3.07 | 3.00 | 49,169 |
| Dec 26 2022 | 3.08 | 0.00 | +0.00% | 3.11 | 3.125 | 3.05 | 0 |
| Dec 23 2022 | 3.08 | -0.05 | -1.6% | 3.11 | 3.125 | 3.05 | 59,268 |
| Dec 22 2022 | 3.13 | 0.08 | 2.62% | 3.10 | 3.13 | 3.03 | 51,561 |
| Dec 21 2022 | 3.05 | -0.01 | -0.33% | 3.06 | 3.19 | 3.025 | 74,614 |
| Dec 20 2022 | 3.06 | -0.05 | -1.45% | 3.11 | 3.1729 | 3.06 | 41,545 |
| Dec 19 2022 | 3.105 | 0.00 | 0.16% | 3.10 | 3.1913 | 3.05 | 55,184 |
| Dec 16 2022 | 3.10 | -0.16 | -4.91% | 3.26 | 3.28 | 3.10 | 51,974 |
| Dec 15 2022 | 3.26 | -0.01 | -0.31% | 3.22 | 3.36 | 3.19 | 64,020 |
| Dec 14 2022 | 3.27 | -0.02 | -0.61% | 3.32 | 3.3458 | 3.23 | 27,392 |
| Dec 13 2022 | 3.29 | 0.11 | 3.46% | 3.27 | 3.38 | 3.16 | 33,739 |
| Dec 12 2022 | 3.18 | -0.01 | -0.31% | 3.16 | 3.27 | 3.10 | 41,977 |
| Dec 09 2022 | 3.19 | 0.02 | 0.63% | 3.17 | 3.2422 | 3.09 | 23,709 |
| Dec 08 2022 | 3.17 | -0.08 | -2.46% | 3.27 | 3.27 | 3.17 | 29,357 |
| Dec 07 2022 | 3.25 | 0.10 | 3.17% | 3.15 | 3.32 | 3.15 | 95,363 |
| Dec 06 2022 | 3.15 | -0.12 | -3.67% | 3.30 | 3.30 | 3.15 | 27,523 |
| Dec 05 2022 | 3.27 | -0.13 | -3.82% | 3.44 | 3.44 | 3.25 | 50,349 |
| Dec 02 2022 | 3.40 | 0.17 | 5.26% | 3.27 | 3.47 | 3.14 | 72,871 |
| Dec 01 2022 | 3.23 | -0.01 | -0.31% | 3.23 | 3.28 | 3.1401 | 39,895 |
| Nov 30 2022 | 3.24 | 0.19 | 6.23% | 3.07 | 3.24 | 3.01 | 36,509 |
| Nov 29 2022 | 3.05 | -0.05 | -1.61% | 3.26 | 3.26 | 3.05 | 22,042 |
| Nov 28 2022 | 3.10 | -0.08 | -2.52% | 3.18 | 3.28 | 3.00 | 62,764 |
| Nov 25 2022 | 3.18 | 0.00 | +0.00% | 3.28 | 3.28 | 3.14 | 0 |
| Nov 25 2022 | 3.18 | -0.07 | -2.15% | 3.28 | 3.28 | 3.14 | 29,865 |
| Nov 24 2022 | 3.25 | 0.00 | +0.00% | 3.27 | 3.30 | 3.25 | 0 |
| Nov 23 2022 | 3.25 | -0.02 | -0.61% | 3.27 | 3.30 | 3.25 | 18,346 |
| Nov 22 2022 | 3.27 | -0.04 | -1.21% | 3.40 | 3.40 | 3.27 | 28,658 |
| Nov 21 2022 | 3.31 | -0.09 | -2.65% | 3.40 | 3.50 | 3.30 | 32,856 |
| Nov 18 2022 | 3.40 | -0.08 | -2.3% | 3.51 | 3.54 | 3.40 | 32,130 |
| Nov 17 2022 | 3.48 | -0.16 | -4.4% | 3.62 | 3.7106 | 3.425 | 25,101 |
| Nov 16 2022 | 3.64 | 0.02 | 0.55% | 3.61 | 3.71 | 3.60 | 19,647 |
| Nov 15 2022 | 3.62 | 0.04 | 1.12% | 3.62 | 3.67 | 3.61 | 46,689 |
| Nov 14 2022 | 3.58 | 0.07 | 1.99% | 3.53 | 3.62 | 3.51 | 83,241 |
| Nov 11 2022 | 3.51 | 0.02 | 0.57% | 3.51 | 3.6037 | 3.50 | 17,025 |
| Nov 10 2022 | 3.49 | -0.02 | -0.57% | 3.61 | 3.6399 | 3.45 | 29,292 |
| Nov 09 2022 | 3.51 | -0.03 | -0.85% | 3.57 | 3.60 | 3.45 | 32,053 |
| Nov 08 2022 | 3.54 | 0.00 | 0.0% | 3.58 | 3.6227 | 3.50 | 25,454 |
| Nov 07 2022 | 3.54 | -0.02 | -0.56% | 3.56 | 3.58 | 3.5008 | 16,479 |
| Nov 04 2022 | 3.56 | 0.00 | +0.00% | 3.56 | 3.60 | 3.53 | 0 |
| Nov 04 2022 | 3.56 | 0.04 | 1.14% | 3.56 | 3.60 | 3.53 | 39,417 |
| Nov 03 2022 | 3.52 | -0.04 | -1.12% | 3.54 | 3.57 | 3.50 | 26,442 |
| Nov 02 2022 | 3.56 | -0.07 | -1.93% | 3.64 | 3.64 | 3.56 | 20,675 |
| Nov 01 2022 | 3.63 | 0.12 | 3.42% | 3.57 | 3.65 | 3.57 | 13,648 |
| Oct 31 2022 | 3.51 | -0.05 | -1.4% | 3.60 | 3.62 | 3.49 | 27,275 |