Register for streaming realtime charts, analysis tools, and prices.
XBTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 5.5242 | -0.12 | -2.07% | 5.5242 | 5.5242 | 5.5242 | 0 |
| Jun 24 2024 | 5.6411 | -0.25 | -4.32% | 5.64 | 5.6411 | 5.64 | 0 |
| Jun 21 2024 | 5.8959 | -0.08 | -1.30% | 5.8904 | 5.8959 | 5.8904 | 0 |
| Jun 20 2024 | 5.9738 | 0.04 | 0.73% | 5.9738 | 5.9738 | 5.9738 | 0 |
| Jun 19 2024 | 5.9306 | 0.01 | 0.25% | 5.9283 | 5.9306 | 5.9283 | 0 |
| Jun 18 2024 | 5.9159 | -0.07 | -1.23% | 5.9159 | 5.9159 | 5.9159 | 0 |
| Jun 17 2024 | 5.9894 | -0.12 | -1.96% | 5.9894 | 5.9894 | 5.9892 | 0 |
| Jun 14 2024 | 6.1093 | 0.05 | 0.87% | 6.1093 | 6.1093 | 6.053 | 200 |
| Jun 13 2024 | 6.0564 | -0.01 | -0.24% | 6.0558 | 6.0564 | 6.0558 | 0 |
| Jun 12 2024 | 6.0709 | -0.02 | -0.36% | 6.0709 | 6.0709 | 6.0709 | 0 |
| Jun 11 2024 | 6.0927 | -0.25 | -3.95% | 6.0927 | 6.0928 | 6.0927 | 0 |
| Jun 10 2024 | 6.3433 | 0.00 | 0.00% | 6.3433 | 6.3433 | 6.3433 | 0 |
| Jun 07 2024 | 6.3433 | 0.03 | 0.40% | 6.3433 | 6.3433 | 6.3413 | 0 |
| Jun 06 2024 | 6.3182 | -0.03 | -0.50% | 6.319 | 6.319 | 6.3182 | 0 |
| Jun 05 2024 | 6.3497 | 0.22 | 3.53% | 6.3497 | 6.3497 | 6.3486 | 0 |
| Jun 04 2024 | 6.133 | -0.04 | -0.67% | 6.133 | 6.1355 | 6.133 | 0 |
| Jun 03 2024 | 6.1741 | 0.00 | -0.03% | 6.1741 | 6.1741 | 6.1741 | 0 |
| May 31 2024 | 6.176 | 0.08 | 1.39% | 6.1148 | 6.176 | 6.1148 | 0 |
| May 30 2024 | 6.0916 | -0.02 | -0.40% | 6.0916 | 6.1506 | 6.0916 | 0 |
| May 29 2024 | 6.1158 | 0.06 | 1.00% | 6.1158 | 6.1158 | 6.1148 | 0 |
| May 28 2024 | 6.0552 | -0.12 | -1.91% | 6.0521 | 6.0552 | 6.0521 | 0 |
| May 27 2024 | 6.1732 | 0.11 | 1.84% | 6.1732 | 6.1732 | 6.1066 | 3,027 |
| May 24 2024 | 6.0618 | -0.17 | -2.65% | 6.0032 | 6.0618 | 6.0032 | 0 |
| May 23 2024 | 6.227 | -0.01 | -0.24% | 6.2283 | 6.2283 | 6.227 | 0 |
| May 22 2024 | 6.2418 | 0.31 | 5.25% | 6.2418 | 6.3041 | 6.2418 | 0 |
| May 21 2024 | 5.9304 | 0.00 | 0.00% | 5.9304 | 5.9304 | 5.9304 | 0 |
| May 20 2024 | 5.9304 | 0.02 | 0.42% | 5.9253 | 5.9304 | 5.9253 | 0 |
| May 17 2024 | 5.9055 | -0.04 | -0.66% | 5.9055 | 5.9082 | 5.9055 | 0 |
| May 16 2024 | 5.9445 | 0.40 | 7.13% | 5.8851 | 5.9445 | 5.8851 | 0 |
| May 15 2024 | 5.5489 | 0.00 | -0.05% | 5.5489 | 5.5489 | 5.5485 | 0 |
| May 14 2024 | 5.5514 | 0.00 | 0.00% | 5.5514 | 5.5514 | 5.5514 | 0 |
| May 13 2024 | 5.5514 | -0.14 | -2.54% | 5.5514 | 5.6138 | 5.5514 | 0 |
| May 10 2024 | 5.6962 | 0.15 | 2.78% | 5.6962 | 5.6962 | 5.6945 | 0 |
| May 09 2024 | 5.5423 | -0.11 | -1.88% | 5.6182 | 5.6182 | 5.5423 | 50 |
| May 08 2024 | 5.6487 | -0.09 | -1.49% | 5.6446 | 5.6487 | 5.6446 | 0 |
| May 07 2024 | 5.7343 | -0.08 | -1.39% | 5.7343 | 5.7343 | 5.7343 | 0 |
| May 06 2024 | 5.8151 | 0.44 | 8.25% | 5.8037 | 5.8151 | 5.8037 | 20 |
| May 03 2024 | 5.3717 | -0.38 | -6.57% | 5.3701 | 5.3717 | 5.3701 | 0 |
| May 02 2024 | 5.7493 | 0.00 | 0.00% | 5.7493 | 5.7493 | 5.7493 | 0 |
| Apr 30 2024 | 5.7493 | 0.12 | 2.21% | 5.7483 | 5.7493 | 5.7483 | 0 |
| Apr 29 2024 | 5.625 | -0.20 | -3.37% | 5.6266 | 5.6266 | 5.625 | 0 |
| Apr 26 2024 | 5.8214 | 0.00 | -0.01% | 5.8214 | 5.8214 | 5.8214 | 0 |
| Apr 25 2024 | 5.8219 | -0.24 | -3.97% | 5.8219 | 5.8222 | 5.8219 | 0 |
| Apr 24 2024 | 6.0623 | 0.01 | 0.11% | 6.126 | 6.126 | 6.0623 | 0 |
| Apr 23 2024 | 6.0555 | 0.01 | 0.21% | 6.0555 | 6.0555 | 6.0555 | 0 |
| Apr 22 2024 | 6.0427 | 0.13 | 2.13% | 6.0427 | 6.0427 | 6.0427 | 0 |
| Apr 19 2024 | 5.9168 | 0.36 | 6.42% | 5.9165 | 5.9168 | 5.8506 | 31 |
| Apr 18 2024 | 5.5601 | -0.28 | -4.76% | 5.5601 | 5.6896 | 5.5601 | 787 |
| Apr 17 2024 | 5.8378 | 0.05 | 0.82% | 5.8386 | 5.8386 | 5.8378 | 0 |
| Apr 16 2024 | 5.7903 | -0.66 | -10.23% | 5.7903 | 5.7924 | 5.7903 | 0 |
| Apr 15 2024 | 6.4501 | 0.00 | 0.00% | 6.4501 | 6.4501 | 6.4501 | 0 |
| Apr 12 2024 | 6.4501 | 0.04 | 0.68% | 6.4501 | 6.4531 | 6.3513 | 799 |
| Apr 11 2024 | 6.4068 | 0.27 | 4.41% | 6.4068 | 6.4084 | 6.4068 | 0 |
| Apr 10 2024 | 6.136 | -0.21 | -3.25% | 6.2135 | 6.2142 | 6.136 | 86,822 |
| Apr 09 2024 | 6.342 | -0.08 | -1.18% | 6.342 | 6.3423 | 6.342 | 0 |
| Apr 08 2024 | 6.4175 | 0.40 | 6.60% | 6.2741 | 6.45 | 6.2741 | 9,807 |
| Apr 05 2024 | 6.0199 | 0.13 | 2.18% | 6.0199 | 6.0342 | 6.0199 | 493 |
| Apr 04 2024 | 5.8915 | -0.09 | -1.49% | 5.8915 | 5.8947 | 5.8915 | 0 |
| Apr 03 2024 | 5.9809 | -0.35 | -5.57% | 5.9806 | 6.0061 | 5.9806 | 100 |
| Apr 02 2024 | 6.3338 | 0.00 | 0.00% | 6.3338 | 6.3338 | 6.3338 | 0 |
| Mar 28 2024 | 6.3338 | 0.06 | 1.02% | 6.3293 | 6.3338 | 6.3293 | 0 |
