Register for streaming realtime charts, analysis tools, and prices.
XBCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 19 2024 | 2.60 | 0.060 | 2.35% | 2.54 | 2.88 | 2.21 | 117.00 |
| Apr 18 2024 | 2.54 | 0.00 | -0.07% | 2.54 | 2.94 | 2.14 | 185.00 |
| Apr 17 2024 | 2.54 | -0.430 | -14.59% | 2.98 | 3.01 | 2.01 | 131.00 |
| Apr 16 2024 | 2.98 | -0.020 | -0.53% | 2.99 | 3.02 | 2.08 | 148.00 |
| Apr 15 2024 | 2.99 | 0.710 | 31.15% | 2.43 | 4.62 | 2.07 | 105.00 |
| Apr 14 2024 | 2.28 | -0.160 | -6.39% | 2.43 | 3.68 | 2.20 | 107.00 |
| Apr 13 2024 | 2.44 | -1.26 | -34.08% | 3.70 | 3.70 | 2.28 | 166.00 |
| Apr 12 2024 | 3.70 | -0.070 | -1.87% | 3.99 | 4.04 | 2.63 | 93.00 |
| Apr 11 2024 | 3.77 | 1.20 | 46.64% | 2.57 | 4.07 | 2.56 | 195.00 |
| Apr 10 2024 | 2.57 | -1.25 | -32.74% | 3.82 | 3.83 | 2.49 | 161.00 |
| Apr 09 2024 | 3.82 | 0.690 | 22.12% | 3.13 | 4.13 | 2.27 | 110.00 |
| Apr 08 2024 | 3.13 | 0.760 | 32.11% | 2.53 | 4.31 | 2.26 | 98.00 |
| Apr 07 2024 | 2.37 | -0.170 | -6.56% | 2.53 | 4.43 | 2.30 | 110.00 |
| Apr 06 2024 | 2.54 | 0.190 | 8.03% | 2.34 | 3.19 | 2.13 | 154.00 |
| Apr 05 2024 | 2.35 | 0.230 | 10.63% | 2.12 | 3.24 | 2.06 | 164.00 |
| Apr 04 2024 | 2.12 | -0.910 | -30.02% | 3.03 | 4.26 | 2.10 | 113.00 |
| Apr 03 2024 | 3.03 | -1.15 | -27.54% | 4.19 | 4.28 | 2.86 | 104.00 |
| Apr 02 2024 | 4.18 | 1.14 | 37.43% | 3.04 | 4.19 | 2.84 | 100.00 |
| Apr 01 2024 | 3.05 | -0.430 | -12.45% | 5.33 | 5.38 | 3.03 | 73.00 |
| Mar 31 2024 | 3.48 | 0.120 | 3.54% | 4.27 | 5.17 | 3.36 | 86.00 |
| Mar 30 2024 | 3.36 | -0.440 | -11.48% | 3.79 | 5.20 | 3.14 | 67.00 |
| Mar 29 2024 | 3.79 | -0.180 | -4.58% | 3.98 | 5.33 | 3.13 | 93.00 |
| Mar 28 2024 | 3.98 | -0.270 | -6.39% | 4.26 | 5.08 | 3.46 | 85.00 |
| Mar 27 2024 | 4.25 | -1.08 | -20.31% | 5.33 | 5.38 | 3.26 | 82.00 |
| Mar 26 2024 | 5.33 | 1.61 | 43.23% | 3.71 | 5.34 | 3.13 | 65.00 |
| Mar 25 2024 | 3.72 | -0.390 | -9.41% | 2.72 | 5.22 | 2.67 | 116.00 |
| Mar 24 2024 | 4.11 | 1.07 | 35.42% | 3.02 | 4.94 | 2.87 | 90.00 |
| Mar 23 2024 | 3.03 | -1.07 | -26.01% | 4.12 | 4.37 | 3.03 | 66.00 |
| Mar 22 2024 | 4.10 | 0.410 | 11.24% | 3.69 | 5.11 | 3.11 | 100.00 |
| Mar 21 2024 | 3.69 | -1.05 | -22.20% | 4.74 | 4.96 | 2.97 | 90.00 |
| Mar 20 2024 | 4.74 | 2.01 | 73.75% | 2.72 | 5.02 | 2.67 | 110.00 |
| Mar 19 2024 | 2.73 | -0.240 | -8.14% | 2.97 | 2.98 | 2.70 | 56.00 |
| Mar 18 2024 | 2.97 | -0.030 | -0.86% | 4.67 | 5.30 | 2.92 | 83.00 |
| Mar 17 2024 | 2.99 | -1.23 | -29.11% | 4.25 | 4.79 | 2.96 | 141.00 |
| Mar 16 2024 | 4.22 | 0.730 | 20.75% | 3.49 | 5.40 | 3.45 | 80.00 |
| Mar 15 2024 | 3.50 | -0.880 | -20.04% | 4.67 | 5.30 | 3.46 | 100.00 |
| Mar 14 2024 | 4.37 | -0.300 | -6.49% | 4.67 | 5.21 | 3.73 | 93.00 |
| Mar 13 2024 | 4.68 | 0.360 | 8.28% | 4.32 | 5.67 | 3.52 | 105.00 |
| Mar 12 2024 | 4.32 | 0.200 | 4.86% | 4.13 | 4.32 | 3.60 | 96.00 |
| Mar 11 2024 | 4.12 | 0.760 | 22.54% | 4.72 | 6.03 | 3.55 | 88.00 |
| Mar 10 2024 | 3.36 | -0.690 | -17.02% | 4.05 | 4.20 | 3.32 | 92.00 |
| Mar 09 2024 | 4.05 | -1.72 | -29.77% | 5.77 | 6.45 | 3.33 | 79.00 |
| Mar 08 2024 | 5.77 | 1.04 | 21.96% | 4.72 | 6.03 | 3.99 | 65.00 |
| Mar 07 2024 | 4.73 | 1.65 | 53.56% | 3.08 | 6.72 | 3.07 | 53.00 |
| Mar 06 2024 | 3.08 | -2.71 | -46.78% | 5.73 | 5.88 | 3.07 | 77.00 |
| Mar 05 2024 | 5.79 | 2.71 | 87.86% | 3.10 | 6.36 | 2.97 | 78.00 |
| Mar 04 2024 | 3.08 | -0.550 | -15.15% | 6.90 | 6.97 | 3.02 | 135.00 |
| Mar 03 2024 | 3.63 | -0.640 | -15.08% | 4.27 | 6.91 | 2.94 | 91.00 |
| Mar 02 2024 | 4.28 | -1.25 | -22.62% | 5.52 | 7.22 | 3.35 | 67.00 |
| Mar 01 2024 | 5.53 | -1.41 | -20.27% | 6.90 | 6.97 | 3.02 | 73.00 |
| Feb 29 2024 | 6.93 | 1.81 | 35.35% | 5.11 | 6.94 | 3.36 | 54.00 |
| Feb 28 2024 | 5.12 | -0.810 | -13.63% | 5.93 | 7.20 | 2.69 | 99.00 |
| Feb 27 2024 | 5.93 | -0.280 | -4.55% | 6.22 | 6.65 | 4.75 | 48.00 |
| Feb 26 2024 | 6.21 | 0.710 | 13.00% | 2.78 | 6.67 | 2.41 | 105.00 |
| Feb 25 2024 | 5.50 | 1.06 | 23.99% | 4.43 | 6.29 | 2.76 | 83.00 |
| Feb 24 2024 | 4.43 | -0.020 | -0.56% | 4.45 | 6.56 | 2.77 | 70.00 |
| Feb 23 2024 | 4.46 | -1.79 | -28.69% | 6.25 | 7.17 | 2.83 | 64.00 |
| Feb 22 2024 | 6.25 | 3.51 | 128.18% | 2.73 | 6.86 | 2.68 | 76.00 |
| Feb 21 2024 | 2.74 | -0.760 | -21.65% | 3.49 | 3.50 | 2.49 | 105.00 |
| Feb 20 2024 | 3.50 | 1.10 | 46.07% | 2.78 | 3.77 | 2.41 | 105.00 |
| Feb 19 2024 | 2.39 | -0.880 | -26.77% | 2.58 | 3.92 | 2.23 | 110.00 |
| Feb 18 2024 | 3.27 | -0.570 | -14.78% | 3.83 | 3.84 | 2.17 | 90.00 |
| Feb 17 2024 | 3.84 | 0.410 | 12.06% | 3.42 | 3.93 | 2.50 | 92.00 |
| Feb 16 2024 | 3.42 | 0.840 | 32.47% | 2.58 | 3.92 | 2.23 | 79.00 |
| Feb 15 2024 | 2.58 | -0.030 | -0.99% | 2.61 | 3.92 | 2.31 | 71.00 |
| Feb 14 2024 | 2.61 | -0.700 | -21.14% | 3.31 | 3.96 | 2.42 | 106.00 |
| Feb 13 2024 | 3.31 | -0.280 | -7.86% | 3.59 | 3.75 | 2.08 | 95.00 |
| Feb 12 2024 | 3.59 | 0.580 | 19.07% | 2.72 | 3.76 | 2.27 | 129.00 |
| Feb 11 2024 | 3.02 | 0.710 | 30.77% | 2.30 | 3.59 | 2.30 | 70.00 |
| Feb 10 2024 | 2.31 | -1.08 | -31.85% | 3.39 | 3.75 | 2.18 | 83.00 |
| Feb 09 2024 | 3.39 | 0.670 | 24.70% | 2.72 | 3.74 | 2.31 | 96.00 |
| Feb 08 2024 | 2.71 | -0.360 | -11.59% | 3.08 | 3.50 | 2.31 | 87.00 |
| Feb 07 2024 | 3.07 | -0.070 | -2.15% | 2.70 | 3.46 | 2.23 | 90.00 |
| Feb 06 2024 | 3.14 | 0.850 | 37.11% | 2.29 | 3.36 | 2.18 | 83.00 |
| Feb 05 2024 | 2.29 | -0.750 | -24.68% | 2.18 | 3.32 | 0.483182 | 146.00 |
| Feb 04 2024 | 3.04 | 1.08 | 54.99% | 1.96 | 3.31 | 1.96 | 115.00 |
| Feb 03 2024 | 1.96 | -0.620 | -24.11% | 2.58 | 2.83 | 1.96 | 137.00 |
| Feb 02 2024 | 2.58 | -0.710 | -21.44% | 3.29 | 3.48 | 1.95 | 80.00 |
| Feb 01 2024 | 3.29 | -0.180 | -5.16% | 3.47 | 3.47 | 1.88 | 101.00 |
| Jan 31 2024 | 3.47 | 1.28 | 58.59% | 2.20 | 3.71 | 1.90 | 64.00 |
| Jan 30 2024 | 2.19 | 0.320 | 16.92% | 1.87 | 3.28 | 1.84 | 140.00 |
| Jan 29 2024 | 1.87 | 0.060 | 3.46% | 2.18 | 2.18 | 0.483182 | 163.00 |
| Jan 28 2024 | 1.81 | 0.060 | 3.53% | 1.75 | 2.23 | 1.72 | 119.00 |
| Jan 27 2024 | 1.75 | -0.430 | -19.91% | 2.18 | 2.18 | 1.71 | 126.00 |
| Jan 26 2024 | 2.18 | 0.410 | 23.29% | 1.77 | 2.26 | 1.62 | 120.00 |
| Jan 25 2024 | 1.77 | -0.240 | -11.97% | 2.00 | 2.13 | 1.61 | 101.00 |
| Jan 24 2024 | 2.01 | 0.340 | 20.26% | 1.68 | 2.06 | 1.64 | 128.00 |
