Register for real-time alerts, custom portfolio, and market movers
XBCBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 19 2024 | 0.00004063 | 0.00000060 | 1.50% | 0.00004003 | 0.00004532 | 0.00003433 | 117.00 |
| Apr 18 2024 | 0.00004003 | -0.00000100 | -2.41% | 0.00004149 | 0.00004588 | 0.00003423 | 185.00 |
| Apr 17 2024 | 0.00004149 | -0.00000500 | -10.70% | 0.00004675 | 0.00004675 | 0.00003328 | 131.00 |
| Apr 16 2024 | 0.00004675 | -0.00000046 | -0.97% | 0.00004721 | 0.00004721 | 0.00003282 | 148.00 |
| Apr 15 2024 | 0.00004721 | 0.00001200 | 34.57% | 0.00003696 | 0.00005301 | 0.00003260 | 105.00 |
| Apr 14 2024 | 0.00003471 | -0.00000300 | -7.93% | 0.00003783 | 0.00005677 | 0.00003471 | 107.00 |
| Apr 13 2024 | 0.00003783 | -0.00001700 | -30.84% | 0.00005513 | 0.00005513 | 0.00003420 | 166.00 |
| Apr 12 2024 | 0.00005513 | 0.00000100 | 1.86% | 0.00005705 | 0.00005705 | 0.00003780 | 93.00 |
| Apr 11 2024 | 0.00005382 | 0.00001700 | 46.64% | 0.00003645 | 0.00005733 | 0.00003620 | 195.00 |
| Apr 10 2024 | 0.00003645 | -0.00001900 | -34.38% | 0.00005527 | 0.00005527 | 0.00003645 | 161.00 |
| Apr 09 2024 | 0.00005527 | 0.00001200 | 27.49% | 0.00004366 | 0.00005822 | 0.00003292 | 110.00 |
| Apr 08 2024 | 0.00004366 | 0.00001000 | 29.30% | 0.00005208 | 0.00005944 | 0.00003164 | 98.00 |
| Apr 07 2024 | 0.00003413 | -0.00000300 | -8.16% | 0.00003678 | 0.00006334 | 0.00003342 | 110.00 |
| Apr 06 2024 | 0.00003678 | 0.00000200 | 5.79% | 0.00003453 | 0.00004655 | 0.00003151 | 154.00 |
| Apr 05 2024 | 0.00003453 | 0.00000400 | 12.90% | 0.00003100 | 0.00004774 | 0.00003100 | 164.00 |
| Apr 04 2024 | 0.00003100 | -0.00001500 | -32.72% | 0.00004585 | 0.00006246 | 0.00003100 | 113.00 |
| Apr 03 2024 | 0.00004585 | -0.00001800 | -28.16% | 0.00006392 | 0.00006457 | 0.00004365 | 104.00 |
| Apr 02 2024 | 0.00006392 | 0.00002000 | 45.89% | 0.00004358 | 0.00006392 | 0.00004358 | 100.00 |
| Apr 01 2024 | 0.00004358 | -0.00000500 | -10.25% | 0.00006699 | 0.00007367 | 0.00004358 | 73.00 |
| Mar 31 2024 | 0.00004880 | 0.00000058 | 1.20% | 0.00006121 | 0.00007339 | 0.00004785 | 86.00 |
| Mar 30 2024 | 0.00004822 | -0.00000600 | -11.05% | 0.00005429 | 0.00007409 | 0.00004500 | 67.00 |
| Mar 29 2024 | 0.00005429 | -0.00000200 | -3.56% | 0.00005620 | 0.00007581 | 0.00004500 | 93.00 |
| Mar 28 2024 | 0.00005620 | -0.00000500 | -8.15% | 0.00006136 | 0.00007268 | 0.00004971 | 85.00 |
| Mar 27 2024 | 0.00006136 | -0.00001500 | -19.70% | 0.00007615 | 0.00007615 | 0.00004691 | 82.00 |
| Mar 26 2024 | 0.00007615 | 0.00002300 | 43.22% | 0.00005322 | 0.00007615 | 0.00004464 | 65.00 |
| Mar 25 2024 | 0.00005322 | -0.00000800 | -13.11% | 0.00004962 | 0.00007461 | 0.00004812 | 116.00 |
| Mar 24 2024 | 0.00006101 | 0.00001400 | 29.70% | 0.00004714 | 0.00007564 | 0.00004375 | 90.00 |
| Mar 23 2024 | 0.00004714 | -0.00001700 | -26.30% | 0.00006463 | 0.00006805 | 0.00004714 | 66.00 |
| Mar 22 2024 | 0.00006463 | 0.00000800 | 14.21% | 0.00005629 | 0.00007716 | 0.00004970 | 100.00 |
| Mar 21 2024 | 0.00005629 | -0.00001400 | -20.05% | 0.00006984 | 0.00007416 | 0.00004490 | 90.00 |
| Mar 20 2024 | 0.00006984 | 0.00002600 | 59.32% | 0.00006130 | 0.00007796 | 0.00004377 | 110.00 |
| Mar 19 2024 | 0.00004383 | 0.00000004 | 0.09% | 0.00004379 | 0.00004397 | 0.00004377 | 56.00 |
| Mar 18 2024 | 0.00004379 | 0.00000000 | 0.00% | 0.00004379 | 0.00004393 | 0.00004377 | 83.00 |
| Mar 17 2024 | 0.00004379 | -0.00002100 | -32.43% | 0.00006475 | 0.00007218 | 0.00004375 | 141.00 |
| Mar 16 2024 | 0.00006475 | 0.00001500 | 29.86% | 0.00005023 | 0.00007787 | 0.00005023 | 80.00 |
| Mar 15 2024 | 0.00005023 | -0.00001100 | -17.97% | 0.00007795 | 0.00007795 | 0.00005023 | 100.00 |
| Mar 14 2024 | 0.00006120 | -0.00000300 | -4.69% | 0.00005901 | 0.00007340 | 0.00005153 | 93.00 |
| Mar 13 2024 | 0.00006397 | 0.00000400 | 6.62% | 0.00006044 | 0.00007728 | 0.00004893 | 105.00 |
| Mar 12 2024 | 0.00006044 | 0.00000300 | 5.25% | 0.00005709 | 0.00006044 | 0.00005037 | 96.00 |
| Mar 11 2024 | 0.00005709 | 0.00000800 | 16.43% | 0.00005069 | 0.00006033 | 0.00004956 | 88.00 |
| Mar 10 2024 | 0.00004869 | -0.00001000 | -16.91% | 0.00005913 | 0.00006029 | 0.00004860 | 92.00 |
| Mar 09 2024 | 0.00005913 | -0.00002500 | -29.60% | 0.00008445 | 0.00009436 | 0.00004876 | 79.00 |
| Mar 08 2024 | 0.00008445 | 0.00001400 | 19.86% | 0.00007051 | 0.00008938 | 0.00005060 | 65.00 |
| Mar 07 2024 | 0.00007051 | 0.00002400 | 51.49% | 0.00004661 | 0.00010116 | 0.00004661 | 53.00 |
| Mar 06 2024 | 0.00004661 | -0.00004300 | -47.81% | 0.00008994 | 0.00009225 | 0.00004661 | 77.00 |
| Mar 05 2024 | 0.00008994 | 0.00004400 | 96.83% | 0.00004544 | 0.00009511 | 0.00004544 | 78.00 |
| Mar 04 2024 | 0.00004544 | -0.00001200 | -20.82% | 0.00008287 | 0.00010327 | 0.00004544 | 135.00 |
| Mar 03 2024 | 0.00005765 | -0.00001100 | -15.96% | 0.00006894 | 0.00011032 | 0.00004701 | 91.00 |
| Mar 02 2024 | 0.00006894 | -0.00001900 | -21.50% | 0.00008836 | 0.00011584 | 0.00004598 | 67.00 |
| Mar 01 2024 | 0.00008836 | -0.00002400 | -21.28% | 0.00011280 | 0.00011280 | 0.00004956 | 73.00 |
| Feb 29 2024 | 0.00011280 | 0.00003100 | 37.83% | 0.00008195 | 0.00011280 | 0.00005477 | 54.00 |
| Feb 28 2024 | 0.00008195 | -0.00002200 | -21.15% | 0.00010402 | 0.00011851 | 0.00004500 | 99.00 |
| Feb 27 2024 | 0.00010402 | -0.00001000 | -8.78% | 0.00011392 | 0.00011543 | 0.00008366 | 48.00 |
| Feb 26 2024 | 0.00011392 | 0.00000800 | 7.53% | 0.00008074 | 0.00012601 | 0.00005893 | 105.00 |
| Feb 25 2024 | 0.00010619 | 0.00002000 | 23.26% | 0.00008599 | 0.00012151 | 0.00005358 | 83.00 |
| Feb 24 2024 | 0.00008599 | -0.00000200 | -2.28% | 0.00008764 | 0.00012819 | 0.00005425 | 70.00 |
| Feb 23 2024 | 0.00008764 | -0.00003400 | -27.90% | 0.00012187 | 0.00013917 | 0.00005563 | 64.00 |
| Feb 22 2024 | 0.00012187 | 0.00006900 | 130.83% | 0.00005274 | 0.00013269 | 0.00005238 | 76.00 |
| Feb 21 2024 | 0.00005274 | -0.00001400 | -20.94% | 0.00006685 | 0.00006723 | 0.00004886 | 105.00 |
| Feb 20 2024 | 0.00006685 | 0.00001300 | 24.21% | 0.00005370 | 0.00007284 | 0.00004645 | 105.00 |
| Feb 19 2024 | 0.00005370 | -0.00000900 | -14.35% | 0.00004231 | 0.00007709 | 0.00004231 | 124.00 |
| Feb 18 2024 | 0.00006270 | -0.00001100 | -14.84% | 0.00007414 | 0.00007414 | 0.00004227 | 90.00 |
| Feb 17 2024 | 0.00007414 | 0.00000900 | 13.73% | 0.00006555 | 0.00007669 | 0.00004817 | 92.00 |
| Feb 16 2024 | 0.00006555 | 0.00001600 | 32.17% | 0.00004973 | 0.00007515 | 0.00004308 | 79.00 |
| Feb 15 2024 | 0.00004973 | -0.00000058 | -1.15% | 0.00005031 | 0.00007526 | 0.00004440 | 71.00 |
| Feb 14 2024 | 0.00005031 | -0.00001600 | -24.01% | 0.00006663 | 0.00007629 | 0.00004715 | 106.00 |
| Feb 13 2024 | 0.00006663 | -0.00000500 | -6.96% | 0.00007180 | 0.00007451 | 0.00004161 | 95.00 |
| Feb 12 2024 | 0.00007180 | 0.00000900 | 14.38% | 0.00004568 | 0.00007469 | 0.00004568 | 129.00 |
| Feb 11 2024 | 0.00006260 | 0.00001400 | 29.02% | 0.00004824 | 0.00007441 | 0.00004824 | 70.00 |
| Feb 10 2024 | 0.00004824 | -0.00002400 | -33.44% | 0.00007177 | 0.00007866 | 0.00004618 | 83.00 |
| Feb 09 2024 | 0.00007177 | 0.00001200 | 20.05% | 0.00005984 | 0.00007763 | 0.00005099 | 96.00 |
| Feb 08 2024 | 0.00005984 | -0.00000900 | -12.98% | 0.00006933 | 0.00007828 | 0.00005149 | 87.00 |
| Feb 07 2024 | 0.00006933 | 0.00000700 | 11.16% | 0.00006271 | 0.00007859 | 0.00005130 | 90.00 |
| Feb 06 2024 | 0.00006271 | 0.00000900 | 16.77% | 0.00005366 | 0.00007757 | 0.00005113 | 85.00 |
| Feb 05 2024 | 0.00005366 | -0.00001800 | -25.20% | 0.00007171 | 0.00007680 | 0.00004826 | 146.00 |
| Feb 04 2024 | 0.00007142 | 0.00002600 | 56.98% | 0.00004563 | 0.00007731 | 0.00004516 | 115.00 |
| Feb 03 2024 | 0.00004563 | -0.00001400 | -23.39% | 0.00005985 | 0.00006561 | 0.00004563 | 137.00 |
| Feb 02 2024 | 0.00005985 | -0.00001700 | -22.25% | 0.00007641 | 0.00008044 | 0.00004576 | 80.00 |
| Feb 01 2024 | 0.00007641 | -0.00000500 | -6.14% | 0.00008137 | 0.00008137 | 0.00004480 | 101.00 |
| Jan 31 2024 | 0.00008137 | 0.00003000 | 58.75% | 0.00005106 | 0.00008676 | 0.00004463 | 64.00 |
| Jan 30 2024 | 0.00005106 | 0.00000800 | 18.50% | 0.00004325 | 0.00007507 | 0.00004228 | 140.00 |
| Jan 29 2024 | 0.00004325 | 0.00000026 | 0.60% | 0.00004218 | 0.00005159 | 0.00004049 | 163.00 |
| Jan 28 2024 | 0.00004299 | 0.00000200 | 4.83% | 0.00004144 | 0.00005258 | 0.00004056 | 119.00 |
| Jan 27 2024 | 0.00004144 | -0.00001100 | -21.13% | 0.00005206 | 0.00005206 | 0.00004091 | 126.00 |
| Jan 26 2024 | 0.00005206 | 0.00000800 | 18.06% | 0.00004429 | 0.00005380 | 0.00004029 | 120.00 |
| Jan 25 2024 | 0.00004429 | -0.00000600 | -12.00% | 0.00005002 | 0.00005314 | 0.00004025 | 101.00 |
| Jan 24 2024 | 0.00005002 | 0.00000800 | 19.04% | 0.00004202 | 0.00005169 | 0.00004121 | 128.00 |
| Jan 23 2024 | 0.00004202 | -0.00000300 | -6.67% | 0.00004500 | 0.00005379 | 0.00004120 | 140.00 |
| Jan 22 2024 | 0.00004500 | 0.00000500 | 12.44% | 0.00004023 | 0.00005343 | 0.00004023 | 106.00 |
| Jan 21 2024 | 0.00004020 | -0.00000044 | -1.08% | 0.00004064 | 0.00005104 | 0.00004015 | 116.00 |
| Jan 20 2024 | 0.00004064 | -0.00002300 | -36.25% | 0.00006344 | 0.00006344 | 0.00003978 | 92.00 |
