XBCBTC

Bitcoin Plus (XBCBTC)

XBCBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 15 2021 0.00018000 -0.00003000 -14.29% 0.00018001 0.00020994 0.00018000 3.00
Oct 14 2021 0.00020994 0.00000300 1.45% 0.00017001 0.00021464 0.00017001 3.00
Oct 13 2021 0.00020732 -0.00000200 -0.95% 0.00016023 0.00021464 0.00015105 23.00
Oct 12 2021 0.00020971 0.00002000 10.53% 0.00019000 0.00021000 0.00015104 5.00
Oct 11 2021 0.00019000 0.00001000 5.54% 0.00018037 0.00021945 0.00018037 2.00
Oct 10 2021 0.00018037 -0.00003100 -14.65% 0.00019191 0.00021999 0.00018037 2.00
Oct 09 2021 0.00021165 0.00003100 17.18% 0.00020680 0.00022986 0.00018038 0.00
Oct 08 2021 0.00018048 -0.00002000 -10.00% 0.00018102 0.00022183 0.00018048 2.00
Oct 07 2021 0.00020000 -0.00003300 -14.14% 0.00023331 0.00023331 0.00018111 0.00
Oct 06 2021 0.00023331 0.00005300 29.43% 0.00018046 0.00023331 0.00018037 31.00
Oct 05 2021 0.00018011 -0.00010400 -36.61% 0.00019004 0.00022427 0.00018005 11.00
Oct 04 2021 0.00028411 0.00005400 23.51% 0.00028266 0.00028411 0.00015146 0.00
Oct 03 2021 0.00022972 -0.00002800 -10.89% 0.00025723 0.00028433 0.00010566 39.00
Oct 02 2021 0.00025723 0.00000700 2.80% 0.00025000 0.00027000 0.00022000 29.00
Oct 01 2021 0.00025000 0.00003600 16.81% 0.00022123 0.00025116 0.00021201 30.00
Sep 30 2021 0.00021414 0.00002900 15.67% 0.00023003 0.00023003 0.00018501 8.00
Sep 29 2021 0.00018501 0.00000500 2.78% 0.00018005 0.00022425 0.00017702 27.00
Sep 28 2021 0.00018004 -0.00002000 -10.00% 0.00018042 0.00022425 0.00018000 4.00
Sep 27 2021 0.00019999 -0.00000500 -2.44% 0.00020500 0.00022425 0.00017385 1.00
Sep 26 2021 0.00020500 0.00002500 13.89% 0.00018000 0.00022425 0.00017351 2.00
Sep 25 2021 0.00018000 -0.00001500 -7.69% 0.00021536 0.00022882 0.00018000 15.00
Sep 24 2021 0.00019502 -0.00003500 -15.22% 0.00023953 0.00023991 0.00019502 10.00
Sep 23 2021 0.00023002 0.00000000 0.00% 0.00023857 0.00023857 0.00022889 0.00
Sep 22 2021 0.00023002 0.00001500 6.98% 0.00022767 0.00023615 0.00022085 6.00
Sep 21 2021 0.00021502 -0.00000500 -2.27% 0.00021498 0.00025837 0.00018967 44.00
Sep 20 2021 0.00022000 0.00000000 0.00% 0.00022000 0.00023970 0.00022000 1.00
Sep 19 2021 0.00022000 -0.00005000 -18.52% 0.00024938 0.00028433 0.00022000 2.00
Sep 18 2021 0.00027000 0.00003000 12.51% 0.00023281 0.00027000 0.00023037 3.00
Sep 17 2021 0.00023988 -0.00000013 -0.05% 0.00022032 0.00024119 0.00020006 21.00
Sep 16 2021 0.00024001 0.00003700 18.21% 0.00021000 0.00026999 0.00019308 36.00
Sep 15 2021 0.00020323 -0.00003000 -12.84% 0.00023001 0.00023690 0.00020323 10.00
Sep 14 2021 0.00023370 -0.00000600 -2.50% 0.00022544 0.00023370 0.00022544 4.00
Sep 13 2021 0.00024000 0.00001800 8.12% 0.00022164 0.00024000 0.00022005 16.00
Sep 12 2021 0.00022164 -0.00001000 -4.32% 0.00022870 0.00022870 0.00022156 0.00
Sep 11 2021 0.00023165 -0.00000700 -2.93% 0.00023500 0.00023518 0.00018028 21.00
Sep 10 2021 0.00023873 0.00003700 18.38% 0.00023194 0.00023999 0.00021213 13.00
Sep 09 2021 0.00020133 0.00001100 5.79% 0.00019000 0.00021724 0.00019000 1.00
Sep 08 2021 0.00019001 -0.00002500 -11.63% 0.00021498 0.00022000 0.00018967 9.00
Sep 07 2021 0.00021498 0.00001900 9.69% 0.00019602 0.00022999 0.00018000 44.00
Sep 06 2021 0.00019602 0.00000600 3.16% 0.00021622 0.00024018 0.00018001 39.00
Sep 05 2021 0.00019000 -0.00001000 -5.00% 0.00020000 0.00021998 0.00019000 12.00
Sep 04 2021 0.00020000 -0.00003600 -15.27% 0.00023570 0.00023570 0.00014001 25.00
Sep 03 2021 0.00023570 0.00000031 0.13% 0.00023539 0.00023900 0.00019352 89.00
Sep 02 2021 0.00023539 -0.00000600 -2.48% 0.00019350 0.00025825 0.00019350 32.00
Sep 01 2021 0.00024180 0.00001700 7.55% 0.00024999 0.00026395 0.00019300 20.00
Aug 31 2021 0.00022505 -0.00006500 -22.43% 0.00026007 0.00030000 0.00022503 30.00
Aug 30 2021 0.00028975 0.00007000 31.81% 0.00026453 0.00031000 0.00022026 105.00
Aug 29 2021 0.00022006 -0.00003200 -12.70% 0.00025200 0.00034996 0.00022001 49.00
Aug 28 2021 0.00025200 -0.00001700 -6.33% 0.00026773 0.00027000 0.00025002 52.00
Aug 27 2021 0.00026873 -0.00003100 -10.33% 0.00027896 0.00028800 0.00025011 25.00
Aug 26 2021 0.00030000 0.00001200 4.17% 0.00028000 0.00031001 0.00027814 9.00
Aug 25 2021 0.00028800 -0.00002200 -7.10% 0.00031000 0.00081000 0.00026011 6.00
Aug 24 2021 0.00031000 0.00003000 10.71% 0.00028000 0.00031000 0.00026000 2.00
Aug 23 2021 0.00028000 -0.00002000 -6.67% 0.00030000 0.00033690 0.00024000 27.00
Aug 22 2021 0.00030000 -0.00000900 -2.92% 0.00030861 0.00035000 0.00025234 10.00
Aug 21 2021 0.00030861 -0.00004100 -11.71% 0.00035000 0.00035000 0.00028000 16.00
Aug 20 2021 0.00035000 -0.00001100 -3.05% 0.00036088 0.00041988 0.00034038 1.00
Aug 19 2021 0.00036088 0.00003900 12.13% 0.00038002 0.00041200 0.00031979 7.00
Aug 18 2021 0.00032153 -0.00000800 -2.42% 0.00033000 0.00040000 0.00030417 2.00
Aug 17 2021 0.00033000 -0.00000200 -0.60% 0.00033200 0.00081000 0.00029541 18.00
Aug 16 2021 0.00033200 0.00001100 3.43% 0.00032088 0.00081000 0.00031083 0.00
Aug 15 2021 0.00032088 -0.00000900 -2.73% 0.00033021 0.00039701 0.00031000 9.00
Aug 14 2021 0.00033021 0.00009100 38.07% 0.00023901 0.00040148 0.00023901 57.00
Aug 13 2021 0.00023901 -0.00001100 -4.40% 0.00025000 0.00025794 0.00023500 8.00
Aug 12 2021 0.00025000 -0.00001400 -5.29% 0.00029004 0.00029014 0.00018886 4.00
Aug 11 2021 0.00026442 -0.00003600 -11.99% 0.00028535 0.00034630 0.00019445 9.00
Aug 10 2021 0.00030036 0.00005000 20.00% 0.00025002 0.00030162 0.00025002 6.00
Aug 09 2021 0.00025002 -0.00000300 -1.19% 0.00025292 0.00081000 0.00025000 0.00
Aug 08 2021 0.00025292 -0.00003700 -12.76% 0.00029000 0.00029498 0.00025140 2.00
Aug 07 2021 0.00029000 0.00003000 11.54% 0.00026259 0.00029089 0.00025000 3.00
Aug 06 2021 0.00026000 0.00000000 0.00% 0.00026000 0.00028881 0.00024001 0.00
Aug 05 2021 0.00026000 -0.00003800 -12.75% 0.00029812 0.00029812 0.00026000 4.00
Aug 04 2021 0.00029812 -0.00000200 -0.67% 0.00030000 0.00031911 0.00026000 7.00
Aug 03 2021 0.00030000 0.00004900 19.51% 0.00025118 0.00034000 0.00024000 16.00
Aug 02 2021 0.00025118 0.00000100 0.40% 0.00025000 0.00027027 0.00023000 5.00
Aug 01 2021 0.00025000 0.00002500 11.11% 0.00022503 0.00081000 0.00020617 0.00
Jul 31 2021 0.00022503 -0.00000500 -2.17% 0.00023003 0.00024885 0.00022010 4.00
Jul 30 2021 0.00023003 -0.00001000 -4.17% 0.00024000 0.00024999 0.00022000 4.00
Jul 29 2021 0.00024000 -0.00001700 -6.62% 0.00024711 0.00025112 0.00024000 4.00
Jul 28 2021 0.00025688 0.00000700 2.80% 0.00025000 0.00025688 0.00020006 17.00
Jul 27 2021 0.00025000 -0.00002400 -8.76% 0.00027393 0.00027473 0.00022011 59.00
Jul 26 2021 0.00027393 0.00000400 1.48% 0.00027014 0.00029229 0.00025915 1.00
Jul 25 2021 0.00027014 -0.00001300 -4.60% 0.00027683 0.00081000 0.00027013 4.00
Jul 24 2021 0.00028274 0.00000900 3.29% 0.00027335 0.00081000 0.00027008 2.00
Jul 23 2021 0.00027335 0.00002000 7.89% 0.00025341 0.00030001 0.00025341 2.00
Jul 22 2021 0.00025341 -0.00007700 -23.33% 0.00033000 0.00033000 0.00025001 15.00
Jul 21 2021 0.00033000 0.00001300 4.10% 0.00030034 0.00033000 0.00030001 2.00
Jul 20 2021 0.00031726 -0.00000300 -0.94% 0.00032001 0.00032578 0.00030000 0.00
Jul 19 2021 0.00032002 0.00000600 1.91% 0.00030001 0.00032002 0.00030001 10.00
Jul 18 2021 0.00031389 0.00000800 2.62% 0.00031627 0.00032099 0.00029100 0.00
Jul 17 2021 0.00030562 0.00001200 4.09% 0.00030360 0.00032391 0.00029031 1.00


Your Recent History
COIN
XBCBTC
Bitcoin Pl..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.