Xbit (XBT) Historical Price Information
Date Start |
Date End |
Open |
Close |
Low |
High |
2024-04-01 |
2024-04-07 |
$ 0.01105 |
$ 0.01098 |
$ 0.01058 |
$ 0.01121 |
2024-04-08 |
2024-04-14 |
$ 0.01101 |
$ 0.01082 |
$ 0.01067 |
$ 0.01114 |
2024-04-15 |
2024-04-21 |
$ 0.01082 |
$ 0.01080 |
$ 0.01048 |
$ 0.01126 |
2024-04-22 |
2024-04-28 |
$ 0.01113 |
$ 0.01082 |
$ 0.01063 |
$ 0.01122 |
2024-04-29 |
2024-05-05 |
$ 0.01111 |
$ 0.01084 |
$ 0.01052 |
$ 0.01125 |
2024-05-06 |
2024-05-12 |
$ 0.01085 |
$ 0.01075 |
$ 0.01070 |
$ 0.01115 |
2024-05-13 |
2024-05-19 |
$ 0.01074 |
$ 0.01102 |
$ 0.01072 |
$ 0.01116 |
2024-05-20 |
2024-05-26 |
$ 0.01103 |
$ 0.01099 |
$ 0.01070 |
$ 0.01113 |
2024-05-27 |
2024-06-02 |
$ 0.01099 |
$ 0.01089 |
$ 0.01072 |
$ 0.01112 |
2024-06-03 |
2024-06-09 |
$ 0.01089 |
$ 0.01080 |
$ 0.01077 |
$ 0.01114 |
2024-06-10 |
2024-06-16 |
$ 0.01109 |
$ 0.01107 |
$ 0.01066 |
$ 0.01115 |
2024-06-17 |
2024-06-23 |
$ 0.01108 |
$ 0.01112 |
$ 0.01066 |
$ 0.01115 |
2024-06-24 |
2024-06-30 |
$ 0.01113 |
$ 0.01108 |
$ 0.01072 |
$ 0.01119 |
2024-07-01 |
2024-07-07 |
$ 0.01089 |
$ 0.01103 |
$ 0.01065 |
$ 0.01110 |
2024-07-08 |
2024-07-14 |
$ 0.01101 |
$ 0.01069 |
$ 0.01052 |
$ 0.01110 |
2024-07-15 |
2024-07-21 |
$ 0.01069 |
$ 0.01005 |
$ 0.01004 |
$ 0.01110 |
2024-07-22 |
2024-07-28 |
$ 0.01098 |
$ 0.01039 |
$ 0.009950 |
$ 0.01104 |
2024-07-29 |
2024-08-04 |
$ 0.01024 |
$ 0.01028 |
$ 0.009980 |
$ 0.01100 |
2024-08-05 |
2024-08-11 |
$ 0.01065 |
$ 0.01095 |
$ 0.009874 |
$ 0.01109 |
2024-08-12 |
2024-08-18 |
$ 0.01001 |
$ 0.01008 |
$ 0.009974 |
$ 0.01102 |
2024-08-19 |
2024-08-25 |
$ 0.01008 |
$ 0.01059 |
$ 0.009955 |
$ 0.01117 |
2024-08-26 |
2024-09-01 |
$ 0.01044 |
$ 0.01097 |
$ 0.009956 |
$ 0.01102 |
2024-09-02 |
2024-09-08 |
$ 0.01005 |
$ 0.01009 |
$ 0.009964 |
$ 0.01102 |
2024-09-09 |
2024-09-15 |
$ 0.01036 |
$ 0.01073 |
$ 0.009964 |
$ 0.01105 |
2024-09-16 |
2024-09-22 |
$ 0.01048 |
$ 0.01004 |
$ 0.009971 |
$ 0.01103 |
2024-09-23 |
2024-09-29 |
$ 0.01102 |
$ 0.01008 |
$ 0.01002 |
$ 0.01103 |
2024-09-30 |
2024-10-06 |
$ 0.01007 |
$ 0.01032 |
$ 0.009941 |
$ 0.01104 |
2024-10-07 |
2024-10-13 |
$ 0.01032 |
$ 0.01056 |
$ 0.01016 |
$ 0.01103 |
2024-10-14 |
2024-10-20 |
$ 0.01056 |
$ 0.01083 |
$ 0.01008 |
$ 0.01107 |
2024-10-21 |
2024-10-27 |
$ 0.01083 |
$ 0.01022 |
$ 0.01011 |
$ 0.01100 |