XBT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 23 2024 | 12,132.90 | 124.60 | 1.04% | 12,008.30 | 12,170.90 | 12,008.30 | 0 |
Jul 22 2024 | 12,008.30 | -47.70 | -0.40% | 12,035.20 | 12,035.20 | 11,920.00 | 0 |
Jul 19 2024 | 12,056.00 | -116.40 | -0.96% | 12,152.90 | 12,152.90 | 11,983.10 | 0 |
Jul 18 2024 | 12,172.40 | -30.10 | -0.25% | 12,205.20 | 12,267.40 | 12,125.30 | 0 |
Jul 17 2024 | 12,202.50 | 106.30 | 0.88% | 12,096.20 | 12,238.80 | 12,095.30 | 0 |
Jul 16 2024 | 12,096.20 | 4.00 | 0.03% | 12,100.70 | 12,154.80 | 12,078.30 | 0 |
Jul 15 2024 | 12,092.20 | 92.70 | 0.77% | 12,001.80 | 12,136.40 | 12,001.80 | 0 |
Jul 12 2024 | 11,999.50 | 158.00 | 1.33% | 11,841.50 | 12,015.70 | 11,841.50 | 0 |
Jul 11 2024 | 11,841.50 | 61.90 | 0.53% | 11,790.70 | 11,923.20 | 11,787.40 | 0 |
Jul 10 2024 | 11,779.60 | 8.20 | 0.07% | 11,769.90 | 11,780.10 | 11,681.70 | 0 |
Jul 09 2024 | 11,771.40 | 205.40 | 1.78% | 11,566.00 | 11,771.40 | 11,566.00 | 0 |
Jul 08 2024 | 11,566.00 | -23.30 | -0.20% | 11,595.00 | 11,603.60 | 11,537.90 | 0 |
Jul 05 2024 | 11,589.30 | -61.80 | -0.53% | 11,644.40 | 11,652.20 | 11,553.30 | 0 |
Jul 04 2024 | 11,651.10 | 162.30 | 1.41% | 11,493.00 | 11,651.10 | 11,493.00 | 0 |
Jul 03 2024 | 11,488.80 | -35.90 | -0.31% | 11,538.00 | 11,585.50 | 11,458.00 | 0 |
Jul 02 2024 | 11,524.70 | -68.30 | -0.59% | 11,586.60 | 11,588.10 | 11,505.20 | 0 |
Jul 01 2024 | 11,593.00 | -42.40 | -0.36% | 11,635.40 | 11,635.40 | 11,489.80 | 0 |
Jun 28 2024 | 11,635.40 | 65.70 | 0.57% | 11,569.70 | 11,686.40 | 11,569.70 | 0 |
Jun 27 2024 | 11,569.70 | -75.30 | -0.65% | 11,645.90 | 11,645.90 | 11,411.80 | 0 |
Jun 26 2024 | 11,645.00 | -130.20 | -1.11% | 11,775.20 | 11,775.20 | 11,622.60 | 0 |
Jun 25 2024 | 11,775.20 | 158.40 | 1.36% | 11,625.80 | 11,775.40 | 11,625.80 | 0 |
Jun 24 2024 | 11,616.80 | -75.10 | -0.64% | 11,691.90 | 11,724.20 | 11,614.50 | 0 |
Jun 21 2024 | 11,691.90 | -20.70 | -0.18% | 11,710.90 | 11,728.90 | 11,576.20 | 0 |
Jun 20 2024 | 11,712.60 | 46.20 | 0.40% | 11,659.90 | 11,712.60 | 11,629.20 | 0 |
Jun 19 2024 | 11,666.40 | -43.00 | -0.37% | 11,709.40 | 11,710.40 | 11,650.20 | 0 |
Jun 18 2024 | 11,709.40 | 194.20 | 1.69% | 11,522.10 | 11,709.40 | 11,519.70 | 0 |
Jun 17 2024 | 11,515.20 | 41.70 | 0.36% | 11,473.50 | 11,516.20 | 11,439.10 | 0 |
Jun 14 2024 | 11,473.50 | -14.70 | -0.13% | 11,481.50 | 11,492.40 | 11,446.40 | 0 |
Jun 13 2024 | 11,488.20 | 83.00 | 0.73% | 11,405.20 | 11,533.20 | 11,405.20 | 0 |
Jun 12 2024 | 11,405.20 | -47.80 | -0.42% | 11,449.40 | 11,449.40 | 11,348.10 | 0 |
Jun 11 2024 | 11,453.00 | -89.30 | -0.77% | 11,525.30 | 11,525.30 | 11,371.30 | 0 |
Jun 07 2024 | 11,542.30 | 51.10 | 0.44% | 11,491.20 | 11,542.30 | 11,434.10 | 0 |
Jun 06 2024 | 11,491.20 | 103.00 | 0.90% | 11,399.60 | 11,532.10 | 11,398.40 | 0 |
Jun 05 2024 | 11,388.20 | 69.90 | 0.62% | 11,318.30 | 11,417.80 | 11,318.30 | 0 |
Jun 04 2024 | 11,318.30 | 59.10 | 0.52% | 11,259.20 | 11,341.50 | 11,250.60 | 0 |
Jun 03 2024 | 11,259.20 | 181.80 | 1.64% | 11,077.40 | 11,259.20 | 11,077.40 | 0 |
May 31 2024 | 11,077.40 | 104.10 | 0.95% | 10,973.30 | 11,077.40 | 10,973.30 | 0 |
May 30 2024 | 10,973.30 | -17.00 | -0.15% | 10,978.30 | 10,998.40 | 10,881.20 | 0 |
May 29 2024 | 10,990.30 | -217.10 | -1.94% | 11,207.40 | 11,207.40 | 10,967.00 | 0 |
May 28 2024 | 11,207.40 | 12.00 | 0.11% | 11,195.40 | 11,226.90 | 11,140.50 | 0 |
May 27 2024 | 11,195.40 | 102.60 | 0.92% | 11,103.80 | 11,221.30 | 11,103.80 | 0 |
May 24 2024 | 11,092.80 | -143.40 | -1.28% | 11,236.20 | 11,236.20 | 11,017.50 | 0 |
May 23 2024 | 11,236.20 | -87.80 | -0.78% | 11,309.10 | 11,311.30 | 11,177.10 | 0 |
May 22 2024 | 11,324.00 | 12.00 | 0.11% | 11,318.00 | 11,355.70 | 11,296.50 | 0 |
May 21 2024 | 11,312.00 | 19.40 | 0.17% | 11,292.60 | 11,315.00 | 11,227.80 | 0 |
May 20 2024 | 11,292.60 | 62.00 | 0.55% | 11,236.90 | 11,292.60 | 11,233.30 | 0 |
May 17 2024 | 11,230.60 | -42.00 | -0.37% | 11,272.60 | 11,272.60 | 11,184.30 | 0 |
May 16 2024 | 11,272.60 | 213.40 | 1.93% | 11,059.20 | 11,293.60 | 11,059.20 | 0 |
May 15 2024 | 11,059.20 | -37.40 | -0.34% | 11,096.60 | 11,131.20 | 11,044.60 | 0 |
May 14 2024 | 11,096.60 | -16.10 | -0.14% | 11,105.20 | 11,108.80 | 11,055.80 | 0 |
May 13 2024 | 11,112.70 | 73.00 | 0.66% | 11,024.00 | 11,112.70 | 10,968.60 | 0 |
May 10 2024 | 11,039.70 | 84.10 | 0.77% | 10,968.30 | 11,091.60 | 10,964.90 | 0 |
May 09 2024 | 10,955.60 | -202.70 | -1.82% | 11,213.10 | 11,213.50 | 10,954.30 | 0 |
May 08 2024 | 11,158.30 | 37.90 | 0.34% | 11,128.20 | 11,196.00 | 11,063.50 | 0 |
May 07 2024 | 11,120.40 | 173.20 | 1.58% | 11,004.60 | 11,120.40 | 10,930.00 | 0 |
May 06 2024 | 10,947.20 | 140.30 | 1.30% | 10,826.00 | 10,949.50 | 10,826.00 | 0 |
May 03 2024 | 10,806.90 | 62.50 | 0.58% | 10,744.40 | 10,818.90 | 10,741.00 | 0 |
May 02 2024 | 10,744.40 | 101.10 | 0.95% | 10,645.80 | 10,850.20 | 10,645.80 | 0 |
May 01 2024 | 10,643.30 | -44.20 | -0.41% | 10,687.50 | 10,687.50 | 10,588.70 | 0 |
Apr 30 2024 | 10,687.50 | 60.10 | 0.57% | 10,627.40 | 10,687.50 | 10,584.90 | 0 |
Apr 29 2024 | 10,627.40 | 51.70 | 0.49% | 10,575.70 | 10,661.70 | 10,575.70 | 0 |
Apr 26 2024 | 10,575.70 | -185.30 | -1.72% | 10,761.00 | 10,761.00 | 10,569.40 | 0 |