Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
XBTI Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 21 2024 | 5.8219 | -0.18 | -3.03% | 5.7877 | 5.8219 | 5.7824 | 3,000 |
| Jun 20 2024 | 6.0038 | 0.13 | 2.24% | 6.0038 | 6.0038 | 6.0038 | 1,500 |
| Jun 19 2024 | 5.8721 | 0.03 | 0.56% | 5.8973 | 5.8973 | 5.8721 | 2,121 |
| Jun 18 2024 | 5.8396 | -0.14 | -2.35% | 5.9384 | 5.9384 | 5.8396 | 146 |
| Jun 17 2024 | 5.9802 | -0.11 | -1.74% | 6.0397 | 6.0397 | 5.8958 | 1,531 |
| Jun 14 2024 | 6.0859 | 0.01 | 0.10% | 6.0859 | 6.0859 | 6.0859 | 10 |
| Jun 13 2024 | 6.0796 | -0.15 | -2.48% | 6.0596 | 6.0796 | 6.0596 | 683 |
| Jun 12 2024 | 6.2341 | 0.23 | 3.76% | 6.0779 | 6.2341 | 6.0779 | 6,913 |
| Jun 11 2024 | 6.0083 | -0.33 | -5.18% | 6.1306 | 6.1568 | 6.0083 | 5,130 |
| Jun 10 2024 | 6.3364 | -0.01 | -0.12% | 6.2441 | 6.3364 | 6.2441 | 1,938 |
| Jun 07 2024 | 6.3443 | 0.00 | -0.04% | 6.324 | 6.4018 | 6.324 | 336 |
| Jun 06 2024 | 6.3469 | -0.06 | -0.86% | 6.3309 | 6.3484 | 6.3309 | 537 |
| Jun 05 2024 | 6.4019 | 0.15 | 2.43% | 6.3309 | 6.4019 | 6.3186 | 770 |
| Jun 04 2024 | 6.25 | 0.13 | 2.09% | 6.25 | 6.25 | 6.25 | 140 |
| Jun 03 2024 | 6.1218 | -0.04 | -0.68% | 6.1218 | 6.1218 | 6.1218 | 313 |
| May 31 2024 | 6.1636 | 0.00 | 0.00% | 6.1636 | 6.1636 | 6.1636 | 0 |
| May 30 2024 | 6.1636 | 0.16 | 2.73% | 6.0326 | 6.1636 | 6.0326 | 381 |
| May 29 2024 | 6.00 | -0.07 | -1.22% | 6.039 | 6.039 | 6.00 | 54,500 |
| May 28 2024 | 6.0739 | -0.09 | -1.46% | 6.0646 | 6.0829 | 6.0646 | 641 |
| May 27 2024 | 6.1637 | 0.14 | 2.38% | 6.1637 | 6.1637 | 6.1637 | 333 |
| May 24 2024 | 6.0202 | -0.08 | -1.38% | 6.0202 | 6.0202 | 6.0202 | 610 |
| May 23 2024 | 6.1044 | -0.15 | -2.41% | 6.1044 | 6.1044 | 6.1044 | 1,000 |
| May 22 2024 | 6.2554 | -0.01 | -0.12% | 6.2246 | 6.2669 | 6.2246 | 1,577 |
| May 21 2024 | 6.2629 | 0.26 | 4.40% | 6.3301 | 6.35 | 6.2629 | 271 |
| May 20 2024 | 5.9987 | 0.00 | 0.06% | 5.9987 | 5.9987 | 5.9987 | 165 |
| May 17 2024 | 5.9949 | 0.15 | 2.54% | 5.9171 | 5.9949 | 5.9171 | 771 |
| May 16 2024 | 5.8465 | 0.15 | 2.57% | 5.9031 | 5.9249 | 5.8465 | 2,711 |
| May 15 2024 | 5.70 | 0.15 | 2.73% | 5.70 | 5.70 | 5.70 | 250 |
| May 14 2024 | 5.5486 | -0.07 | -1.32% | 5.5731 | 5.5731 | 5.5466 | 542 |
| May 13 2024 | 5.6231 | -0.07 | -1.17% | 5.4819 | 5.679 | 5.4819 | 3,396 |
| May 10 2024 | 5.6894 | 0.14 | 2.44% | 5.6601 | 5.6894 | 5.6601 | 1,082 |
| May 09 2024 | 5.5539 | -0.07 | -1.31% | 5.6084 | 5.6084 | 5.5274 | 1,426 |
| May 08 2024 | 5.6276 | -0.14 | -2.39% | 5.6276 | 5.6276 | 5.6276 | 63 |
| May 07 2024 | 5.7656 | -0.12 | -1.98% | 5.7871 | 5.7871 | 5.7656 | 81 |
| May 06 2024 | 5.8821 | 0.32 | 5.78% | 5.8821 | 5.8821 | 5.8821 | 19 |
| May 03 2024 | 5.5607 | 0.20 | 3.72% | 5.3652 | 5.5861 | 5.3652 | 1,335 |
| May 02 2024 | 5.3613 | -0.04 | -0.76% | 5.176 | 5.3613 | 5.176 | 12,514 |
| Apr 30 2024 | 5.4021 | -0.24 | -4.21% | 5.7296 | 5.7296 | 5.4021 | 2,426 |
| Apr 29 2024 | 5.6397 | -0.16 | -2.72% | 5.622 | 5.6681 | 5.622 | 3,215 |
| Apr 26 2024 | 5.7974 | 0.02 | 0.32% | 5.8249 | 5.8249 | 5.7974 | 1,654 |
| Apr 25 2024 | 5.7791 | -0.23 | -3.80% | 5.7784 | 5.7891 | 5.7784 | 1,145 |
| Apr 24 2024 | 6.0071 | -0.05 | -0.87% | 6.0471 | 6.0599 | 6.0071 | 1,267 |
| Apr 23 2024 | 6.06 | 0.05 | 0.83% | 6.03 | 6.06 | 6.0109 | 4,483 |
| Apr 22 2024 | 6.0101 | 0.14 | 2.32% | 6.0061 | 6.0146 | 6.0061 | 893 |
| Apr 19 2024 | 5.874 | 0.11 | 1.84% | 5.7007 | 5.959 | 5.7007 | 1,622 |
| Apr 18 2024 | 5.7676 | 0.19 | 3.37% | 5.5851 | 5.8146 | 5.5851 | 1,132 |
| Apr 17 2024 | 5.5795 | -0.08 | -1.40% | 5.8224 | 5.8224 | 5.485 | 4,360 |
| Apr 16 2024 | 5.6586 | -0.13 | -2.22% | 5.7796 | 5.7936 | 5.6586 | 2,063 |
| Apr 15 2024 | 5.7871 | -0.21 | -3.55% | 6.00 | 6.0474 | 5.7871 | 6,811 |
| Apr 12 2024 | 6.00 | -0.40 | -6.32% | 6.4499 | 6.4729 | 6.00 | 9,669 |
| Apr 11 2024 | 6.4049 | 0.24 | 3.88% | 6.427 | 6.427 | 6.3486 | 1,013 |
| Apr 10 2024 | 6.1657 | -0.01 | -0.20% | 6.1657 | 6.1657 | 6.1657 | 3 |
| Apr 09 2024 | 6.1781 | -0.23 | -3.62% | 6.3157 | 6.3159 | 6.1781 | 3,315 |
| Apr 08 2024 | 6.41 | 0.38 | 6.28% | 6.4844 | 6.4991 | 6.41 | 3,907 |
| Apr 05 2024 | 6.0314 | -0.15 | -2.40% | 5.9395 | 6.0314 | 5.9395 | 675 |
| Apr 04 2024 | 6.18 | 0.20 | 3.35% | 5.9464 | 6.18 | 5.9464 | 1,199 |
| Apr 03 2024 | 5.9795 | 0.03 | 0.46% | 5.9787 | 5.9795 | 5.9787 | 182 |
| Apr 02 2024 | 5.9521 | -0.40 | -6.26% | 6.20 | 6.20 | 5.89 | 4,455 |
| Mar 28 2024 | 6.3496 | 0.16 | 2.58% | 6.3408 | 6.3659 | 6.3408 | 1,160 |
| Mar 27 2024 | 6.1902 | -0.11 | -1.74% | 6.3264 | 6.3264 | 6.1902 | 2,451 |
| Mar 26 2024 | 6.30 | 0.03 | 0.42% | 6.3529 | 6.3841 | 6.30 | 3,557 |
| Mar 25 2024 | 6.2739 | 0.52 | 9.12% | 5.9808 | 6.2739 | 5.9808 | 1,773 |
