Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
XNOBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 0.00001821 | 0.00000049 | 2.77% | 0.00001748 | 0.00001821 | 0.00001743 | 162.00 |
| May 19 2024 | 0.00001772 | -0.00000053 | -2.90% | 0.00001801 | 0.00001805 | 0.00001734 | 139.00 |
| May 18 2024 | 0.00001825 | -0.00000019 | -1.03% | 0.00001834 | 0.00001837 | 0.00001789 | 179.00 |
| May 17 2024 | 0.00001844 | 0.00000044 | 2.44% | 0.00001780 | 0.00001844 | 0.00001780 | 68.00 |
| May 16 2024 | 0.00001800 | 0.00000000 | 0.00% | 0.00001805 | 0.00001830 | 0.00001749 | 205.00 |
| May 15 2024 | 0.00001800 | 0.00000043 | 2.45% | 0.00001740 | 0.00001923 | 0.00001651 | 11,009.00 |
| May 14 2024 | 0.00001757 | -0.00000016 | -0.90% | 0.00001755 | 0.00001777 | 0.00001653 | 1,815.00 |
| May 13 2024 | 0.00001773 | -0.00000030 | -1.66% | 0.00001800 | 0.00001804 | 0.00001750 | 299.00 |
| May 12 2024 | 0.00001803 | -0.00000020 | -1.10% | 0.00001830 | 0.00001830 | 0.00001802 | 77.00 |
| May 11 2024 | 0.00001823 | 0.00000020 | 1.11% | 0.00001841 | 0.00001886 | 0.00001823 | 153.00 |
| May 10 2024 | 0.00001803 | -0.00000011 | -0.61% | 0.00001808 | 0.00001870 | 0.00001803 | 281.00 |
| May 09 2024 | 0.00001814 | -0.00000067 | -3.56% | 0.00001879 | 0.00001918 | 0.00001801 | 470.00 |
| May 08 2024 | 0.00001881 | -0.00000071 | -3.64% | 0.00001960 | 0.00001960 | 0.00001879 | 98.00 |
| May 07 2024 | 0.00001952 | -0.00000021 | -1.06% | 0.00001955 | 0.00002042 | 0.00001950 | 313.00 |
| May 06 2024 | 0.00001973 | 0.00000000 | 0.00% | 0.00001976 | 0.00002044 | 0.00001954 | 140.00 |
| May 05 2024 | 0.00001973 | 0.00000019 | 0.97% | 0.00001954 | 0.00001975 | 0.00001919 | 126.00 |
| May 04 2024 | 0.00001954 | 0.00000041 | 2.14% | 0.00001879 | 0.00002044 | 0.00001876 | 544.00 |
| May 03 2024 | 0.00001913 | 0.00000030 | 1.59% | 0.00001890 | 0.00001944 | 0.00001849 | 2,174.00 |
| May 02 2024 | 0.00001883 | 0.00000068 | 3.75% | 0.00001841 | 0.00001905 | 0.00001801 | 342.00 |
| May 01 2024 | 0.00001815 | 0.00000001 | 0.06% | 0.00001862 | 0.00001899 | 0.00001778 | 2,273.00 |
| Apr 30 2024 | 0.00001814 | -0.00000069 | -3.66% | 0.00001873 | 0.00001919 | 0.00001759 | 2,524.00 |
| Apr 29 2024 | 0.00001883 | 0.00000026 | 1.40% | 0.00001842 | 0.00002060 | 0.00001842 | 2,482.00 |
| Apr 28 2024 | 0.00001857 | 0.00000005 | 0.27% | 0.00001826 | 0.00001893 | 0.00001826 | 80.00 |
| Apr 27 2024 | 0.00001852 | 0.00000040 | 2.21% | 0.00001792 | 0.00001866 | 0.00001772 | 615.00 |
| Apr 26 2024 | 0.00001812 | -0.00000028 | -1.52% | 0.00001867 | 0.00001894 | 0.00001765 | 1,087.00 |
| Apr 25 2024 | 0.00001840 | 0.00000019 | 1.04% | 0.00001828 | 0.00001882 | 0.00001765 | 7,432.00 |
| Apr 24 2024 | 0.00001821 | -0.00000047 | -2.52% | 0.00001903 | 0.00001949 | 0.00001821 | 609.00 |
| Apr 23 2024 | 0.00001868 | 0.00000016 | 0.86% | 0.00001865 | 0.00001911 | 0.00001852 | 772.00 |
| Apr 22 2024 | 0.00001852 | -0.00000038 | -2.01% | 0.00001882 | 0.00001943 | 0.00001849 | 392.00 |
| Apr 21 2024 | 0.00001890 | 0.00000028 | 1.50% | 0.00001828 | 0.00001890 | 0.00001828 | 1,398.00 |
| Apr 20 2024 | 0.00001862 | 0.00000200 | 12.15% | 0.00001689 | 0.00001862 | 0.00001669 | 3,192.00 |
| Apr 19 2024 | 0.00001646 | -0.00000015 | -0.90% | 0.00001643 | 0.00001696 | 0.00001626 | 8,031.00 |
| Apr 18 2024 | 0.00001661 | -0.00000093 | -5.30% | 0.00001709 | 0.00001767 | 0.00001614 | 2,151.00 |
| Apr 17 2024 | 0.00001754 | 0.00000100 | 6.18% | 0.00001628 | 0.00001779 | 0.00001587 | 4,341.00 |
| Apr 16 2024 | 0.00001619 | -0.00000006 | -0.37% | 0.00001600 | 0.00001648 | 0.00001586 | 1,047.00 |
| Apr 15 2024 | 0.00001625 | -0.00000099 | -5.74% | 0.00001693 | 0.00001775 | 0.00001603 | 9,736.00 |
| Apr 14 2024 | 0.00001724 | 0.00000100 | 6.29% | 0.00001598 | 0.00001724 | 0.00001544 | 3,528.00 |
| Apr 13 2024 | 0.00001591 | -0.00000200 | -11.15% | 0.00001796 | 0.00001804 | 0.00001408 | 11,208.00 |
| Apr 12 2024 | 0.00001793 | -0.00000100 | -5.26% | 0.00001907 | 0.00001941 | 0.00001700 | 8,006.00 |
| Apr 11 2024 | 0.00001900 | -0.00000100 | -4.99% | 0.00001974 | 0.00002034 | 0.00001885 | 910.00 |
| Apr 10 2024 | 0.00002004 | -0.00000100 | -4.68% | 0.00002152 | 0.00002152 | 0.00001991 | 1,329.00 |
| Apr 09 2024 | 0.00002135 | -0.00000013 | -0.61% | 0.00002174 | 0.00002197 | 0.00002135 | 315.00 |
| Apr 08 2024 | 0.00002148 | -0.00000036 | -1.65% | 0.00002185 | 0.00002185 | 0.00002122 | 216.00 |
| Apr 07 2024 | 0.00002184 | 0.00000200 | 9.85% | 0.00002054 | 0.00002185 | 0.00002054 | 2,812.00 |
| Apr 06 2024 | 0.00002030 | -0.00000020 | -0.98% | 0.00002019 | 0.00002083 | 0.00002019 | 949.00 |
| Apr 05 2024 | 0.00002050 | -0.00000030 | -1.44% | 0.00002083 | 0.00002083 | 0.00001990 | 1,760.00 |
| Apr 04 2024 | 0.00002080 | 0.00000055 | 2.72% | 0.00002027 | 0.00002285 | 0.00001997 | 4,968.00 |
| Apr 03 2024 | 0.00002025 | -0.00000007 | -0.34% | 0.00002074 | 0.00002097 | 0.00001989 | 4,408.00 |
| Apr 02 2024 | 0.00002032 | -0.00000100 | -4.68% | 0.00002149 | 0.00002155 | 0.00002032 | 1,705.00 |
| Apr 01 2024 | 0.00002136 | -0.00000100 | -4.38% | 0.00002262 | 0.00002277 | 0.00002024 | 20,505.00 |
| Mar 31 2024 | 0.00002285 | 0.00000041 | 1.83% | 0.00002277 | 0.00002285 | 0.00002201 | 2,906.00 |
| Mar 30 2024 | 0.00002244 | -0.00000089 | -3.81% | 0.00002387 | 0.00002395 | 0.00002244 | 754.00 |
| Mar 29 2024 | 0.00002333 | -0.00000043 | -1.81% | 0.00002344 | 0.00002399 | 0.00002328 | 272.00 |
| Mar 28 2024 | 0.00002376 | -0.00000050 | -2.06% | 0.00002413 | 0.00002466 | 0.00002320 | 4,228.00 |
| Mar 27 2024 | 0.00002426 | 0.00000003 | 0.12% | 0.00002408 | 0.00002440 | 0.00002359 | 2,442.00 |
| Mar 26 2024 | 0.00002423 | -0.00000053 | -2.14% | 0.00002454 | 0.00002551 | 0.00002351 | 4,711.00 |
| Mar 25 2024 | 0.00002476 | 0.00000034 | 1.39% | 0.00002481 | 0.00002518 | 0.00002417 | 578.00 |
| Mar 24 2024 | 0.00002442 | 0.00000004 | 0.16% | 0.00002393 | 0.00002581 | 0.00002391 | 1,794.00 |
| Mar 23 2024 | 0.00002438 | 0.00000063 | 2.65% | 0.00002387 | 0.00002440 | 0.00002362 | 1,054.00 |
| Mar 22 2024 | 0.00002375 | 0.00000085 | 3.71% | 0.00002280 | 0.00002394 | 0.00002276 | 1,981.00 |
| Mar 21 2024 | 0.00002290 | 0.00000037 | 1.64% | 0.00002270 | 0.00002336 | 0.00002246 | 1,156.00 |
| Mar 20 2024 | 0.00002253 | -0.00000078 | -3.35% | 0.00002320 | 0.00002362 | 0.00002215 | 1,880.00 |
| Mar 19 2024 | 0.00002331 | -0.00000067 | -2.79% | 0.00002344 | 0.00002381 | 0.00002177 | 2,760.00 |
| Mar 18 2024 | 0.00002398 | -0.00000100 | -3.96% | 0.00002457 | 0.00002518 | 0.00002306 | 782.00 |
| Mar 17 2024 | 0.00002528 | 0.00000200 | 8.51% | 0.00002350 | 0.00002536 | 0.00002328 | 2,111.00 |
| Mar 16 2024 | 0.00002351 | -0.00000098 | -4.00% | 0.00002475 | 0.00002536 | 0.00002307 | 2,705.00 |
| Mar 15 2024 | 0.00002449 | -0.00000100 | -3.89% | 0.00002483 | 0.00002549 | 0.00002412 | 1,032.00 |
| Mar 14 2024 | 0.00002574 | 0.00000000 | 0.00% | 0.00002574 | 0.00002574 | 0.00002574 | 0.00 |
| Mar 13 2024 | 0.00002574 | 0.00000100 | 4.12% | 0.00002463 | 0.00002592 | 0.00002413 | 4,683.00 |
| Mar 12 2024 | 0.00002428 | 0.00000100 | 4.35% | 0.00002288 | 0.00002800 | 0.00002279 | 17,425.00 |
| Mar 11 2024 | 0.00002301 | -0.00000086 | -3.60% | 0.00002423 | 0.00002423 | 0.00002236 | 3,199.00 |
| Mar 10 2024 | 0.00002387 | 0.00000100 | 4.38% | 0.00002309 | 0.00002483 | 0.00002244 | 5,901.00 |
| Mar 09 2024 | 0.00002283 | 0.00000057 | 2.56% | 0.00002206 | 0.00002338 | 0.00002192 | 1,208.00 |
| Mar 08 2024 | 0.00002226 | 0.00000012 | 0.54% | 0.00002190 | 0.00002235 | 0.00002130 | 7,115.00 |
| Mar 07 2024 | 0.00002214 | -0.00000029 | -1.29% | 0.00002222 | 0.00002242 | 0.00002102 | 3,922.00 |
| Mar 06 2024 | 0.00002243 | 0.00000093 | 4.33% | 0.00002155 | 0.00002358 | 0.00002050 | 9,721.00 |
| Mar 05 2024 | 0.00002150 | 0.00000091 | 4.42% | 0.00002108 | 0.00002246 | 0.00002000 | 22,921.00 |
| Mar 04 2024 | 0.00002059 | -0.00000300 | -12.67% | 0.00002386 | 0.00002386 | 0.00002059 | 5,397.00 |
| Mar 03 2024 | 0.00002368 | -0.00000100 | -4.04% | 0.00002480 | 0.00002511 | 0.00002302 | 7,477.00 |
| Mar 02 2024 | 0.00002478 | 0.00000100 | 4.23% | 0.00002411 | 0.00002532 | 0.00002392 | 4,427.00 |
| Mar 01 2024 | 0.00002364 | 0.00000088 | 3.87% | 0.00002280 | 0.00002410 | 0.00002246 | 6,235.00 |
| Feb 29 2024 | 0.00002276 | 0.00000200 | 9.51% | 0.00002125 | 0.00002496 | 0.00002090 | 20,229.00 |
| Feb 28 2024 | 0.00002104 | -0.00000057 | -2.64% | 0.00002161 | 0.00002195 | 0.00001969 | 6,767.00 |
| Feb 27 2024 | 0.00002161 | 0.00000028 | 1.31% | 0.00002116 | 0.00002174 | 0.00002094 | 7,374.00 |
| Feb 26 2024 | 0.00002133 | -0.00000100 | -4.47% | 0.00002260 | 0.00002328 | 0.00002126 | 7,008.00 |
| Feb 25 2024 | 0.00002237 | -0.00000063 | -2.74% | 0.00002282 | 0.00002282 | 0.00002208 | 3,540.00 |
| Feb 24 2024 | 0.00002300 | 0.00000032 | 1.41% | 0.00002269 | 0.00002402 | 0.00002259 | 4,270.00 |
| Feb 23 2024 | 0.00002268 | -0.00000075 | -3.20% | 0.00002345 | 0.00002358 | 0.00002266 | 11,343.00 |
| Feb 22 2024 | 0.00002343 | -0.00000076 | -3.14% | 0.00002427 | 0.00002441 | 0.00002333 | 35,645.00 |
| Feb 21 2024 | 0.00002419 | -0.00000056 | -2.26% | 0.00002480 | 0.00002480 | 0.00002404 | 1,536.00 |
